Brilliance China Automotive Holdings Ltd (BCAUY) Stock Profile

Data as of May 2, 2025

$4.60 ($0.10) 2.22%

Brilliance China Automotive Holdings Ltd - Daily Information

Click for more stock information on Brilliance China Automotive Holdings Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$4.50
Previous Close	$4.60
High	$4.80
Low	$4.50
Adjusted Open	$4.50
Previous Adjusted Close	$4.60
Adjusted High	$4.80
Adjusted Low	$4.50

Invest in Brilliance China Automotive Holdings Ltd (BCAUY)

Get up to $250 in Bitcoin for funding an account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Brilliance China Automotive Holdings Ltd

Employee	Position
Yu Min Qi	President
Xiao An Wu	Chairman
Tie Dong Shen	Chief Executive Officer & Executive Director
Zu Ming Qian	Chief Financial Officer
Bao Wei Sun	Executive Director & Executive VP-Supply Chain
Ni Na Ma	Executive Director
Wei Zhang	Executive Director
Yu Huang	Chief Accountant & Vice President
Yee Wah Lam	Secretary
Yang Dong	Independent Non-Executive Director
Jian Song	Independent Non-Executive Director
Bo Jiang	Independent Non-Executive Director

Historical Stock Data for Brilliance China Automotive Holdings Ltd (BCAUY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-12	$4.50	$4.80	$4.50	$4.60	$4.60	2,136
2022-01-11	$4.80	$4.81	$4.50	$4.50	$4.50	2,332
2022-01-10	$4.65	$4.85	$4.60	$4.80	$4.80	8,251
2022-01-07	$4.60	$4.60	$4.60	$4.60	$4.60	2,820
2022-01-06	$4.91	$4.99	$4.50	$4.70	$4.70	20,920
2022-01-05	$4.85	$4.91	$4.85	$4.91	$4.91	2,025
2022-01-04	$4.85	$4.85	$4.85	$4.85	$4.85	3,170
2022-01-03	$4.83	$4.83	$4.82	$4.83	$4.83	4,929
2021-12-31	$4.81	$4.81	$4.81	$4.81	$4.81	1,187
2021-12-30	$4.81	$4.81	$4.80	$4.81	$4.81	10,269
2021-12-29	$4.80	$4.80	$4.80	$4.80	$4.80	5,292
2021-12-28	$4.80	$4.81	$4.80	$4.81	$4.81	9,174
2021-12-27	$4.80	$4.81	$4.77	$4.81	$4.81	2,657
2021-12-23	$4.70	$4.81	$4.70	$4.81	$4.81	151,912
2021-12-22	$4.75	$4.81	$4.75	$4.80	$4.80	1,451
2021-12-21	$4.50	$4.85	$4.50	$4.85	$4.85	35,276
2021-12-20	$4.52	$4.80	$4.52	$4.65	$4.65	136,766
2021-12-17	$4.81	$4.81	$4.55	$4.55	$4.55	103,325
2021-12-16	$4.70	$4.90	$4.70	$4.80	$4.80	6,805
2021-12-15	$4.66	$4.66	$4.65	$4.66	$4.66	836
2021-12-14	$4.61	$4.61	$4.60	$4.60	$4.60	7,935
2021-12-13	$4.55	$4.61	$4.50	$4.61	$4.61	968,538
2021-12-10	$4.50	$4.56	$4.50	$4.53	$4.53	14,303
2021-12-09	$4.50	$4.59	$4.50	$4.53	$4.53	12,189
2021-12-08	$4.50	$4.60	$4.50	$4.51	$4.51	5,616
2021-12-07	$4.51	$4.51	$4.50	$4.50	$4.50	7,314
2021-12-06	$4.40	$4.60	$4.40	$4.60	$4.60	36,256
2021-12-03	$4.25	$4.51	$3.75	$4.50	$4.50	26,078
2021-12-02	$4.50	$4.51	$4.50	$4.50	$4.50	23,531
2021-12-01	$4.50	$4.91	$4.50	$4.50	$4.50	72,282
2021-11-30	$3.00	$4.50	$3.00	$4.25	$4.25	6,742
2021-11-29	$4.00	$4.00	$4.00	$4.00	$4.00	1,876
2021-11-26	$4.00	$4.00	$3.98	$4.00	$4.00	1,067
2021-11-24	$3.80	$4.00	$3.80	$4.00	$4.00	16,268
2021-11-23	$3.84	$3.85	$3.84	$3.85	$3.85	6,576
2021-11-22	$3.80	$3.85	$3.80	$3.85	$3.85	9,742
2021-11-19	$3.80	$3.80	$3.80	$3.80	$3.80	7,803
2021-11-18	$3.75	$3.80	$3.75	$3.80	$3.80	4,111
2021-11-17	$3.58	$4.00	$3.58	$3.70	$3.70	12,696
2021-11-16	$3.69	$3.70	$3.69	$3.69	$3.69	1,991
2021-11-15	$3.60	$3.85	$3.60	$3.70	$3.70	9,540
2021-11-12	$3.60	$3.60	$3.60	$3.60	$3.60	707
2021-11-11	$3.60	$3.90	$3.60	$3.89	$3.89	3,386
2021-11-10	$3.60	$3.61	$3.60	$3.61	$3.61	1,203
2021-11-09	$3.75	$3.90	$3.60	$3.60	$3.60	1,483
2021-11-08	$3.65	$3.80	$3.65	$3.75	$3.75	2,217
2021-11-05	$3.66	$3.70	$3.66	$3.67	$3.67	1,295
2021-11-04	$3.50	$3.65	$3.50	$3.65	$3.65	890,452
2021-11-03	$3.28	$3.50	$3.28	$3.50	$3.50	4,037
2021-11-02	$3.30	$3.60	$3.30	$3.31	$3.31	7,097
2021-11-01	$3.31	$4.00	$3.31	$3.31	$3.31	7,097
2021-10-29	$3.20	$3.31	$3.00	$3.31	$3.31	194,758
2021-10-28	$2.00	$3.30	$2.00	$3.30	$3.30	14,934
2021-10-27	$3.00	$3.30	$3.00	$3.00	$3.00	6,551
2021-10-26	$2.55	$3.30	$2.55	$2.80	$2.80	7,948
2021-10-25	$2.00	$3.40	$2.00	$3.30	$3.30	25,197
2021-10-22	$2.90	$3.30	$2.00	$3.30	$3.30	11,881
2021-10-21	$3.30	$3.30	$3.05	$3.29	$3.29	1,692
2021-10-20	$3.25	$3.40	$3.00	$3.30	$3.30	5,442
2021-10-19	$3.22	$3.50	$3.00	$3.26	$3.26	9,912
2021-10-18	$3.00	$3.25	$3.00	$3.25	$3.25	6,301
2021-10-15	$3.00	$3.20	$3.00	$3.01	$3.01	3,447
2021-10-14	$3.20	$3.23	$2.95	$3.23	$3.23	84,825
2021-10-13	$3.00	$3.39	$2.95	$3.39	$3.39	7,361
2021-10-12	$3.00	$3.50	$3.00	$3.40	$3.40	7,897
2021-10-11	$3.50	$3.51	$3.47	$3.50	$3.50	15,424
2021-10-08	$3.49	$3.60	$3.49	$3.51	$3.51	6,430
2021-10-07	$3.50	$3.60	$3.38	$3.49	$3.49	20,798
2021-10-06	$3.50	$3.60	$3.25	$3.49	$3.49	22,822
2021-10-05	$3.35	$4.00	$3.35	$3.60	$3.60	11,069
2021-10-04	$2.75	$3.90	$2.75	$3.40	$3.40	20,989
2021-10-01	$3.50	$4.50	$2.70	$3.00	$3.00	66,460
2021-09-30	$4.22	$6.49	$2.00	$4.00	$4.00	320,046
2021-09-29	$4.11	$8.15	$4.11	$4.11	$4.11	979,161
2021-09-28	$5.00	$5.00	$3.92	$3.92	$3.92	3,403
2021-09-27	$5.25	$5.29	$4.13	$4.88	$4.88	269,628
2021-09-24	$5.16	$5.28	$5.16	$5.25	$5.25	31,430
2021-09-23	$5.19	$5.19	$5.08	$5.18	$5.18	35,914
2021-09-22	$5.05	$5.19	$5.05	$5.06	$5.06	18,168
2021-09-21	$5.08	$5.25	$5.01	$5.04	$5.04	35,520
2021-09-20	$5.00	$5.49	$5.00	$5.14	$5.14	46,414
2021-09-17	$4.89	$5.23	$4.89	$5.01	$5.01	197,182
2021-09-16	$4.72	$4.85	$4.65	$4.85	$4.85	275,145
2021-09-15	$4.76	$4.83	$4.66	$4.70	$4.70	89,458
2021-09-14	$4.79	$4.92	$4.72	$4.81	$4.81	166,552
2021-09-13	$4.60	$4.79	$4.55	$4.79	$4.79	192,102
2021-09-10	$4.60	$4.65	$4.48	$4.52	$4.52	109,318
2021-09-09	$4.50	$4.54	$4.26	$4.50	$4.50	215,881
2021-09-08	$4.43	$4.53	$4.27	$4.48	$4.48	518,852
2021-09-07	$4.28	$4.66	$4.00	$4.40	$4.40	1,116,968
2021-09-03	$4.05	$4.21	$3.90	$3.98	$3.98	1,435,210
2021-09-02	$4.06	$4.08	$3.86	$3.87	$3.87	1,027,277
2021-09-01	$3.88	$4.45	$3.88	$4.06	$4.06	1,270,741
2021-08-31	$3.82	$3.87	$3.80	$3.86	$3.86	835,044
2021-08-30	$3.87	$4.44	$3.80	$3.86	$3.86	700,674
2021-08-27	$3.88	$3.91	$3.83	$3.86	$3.86	685,943
2021-08-26	$3.87	$3.87	$3.84	$3.85	$3.85	668,671
2021-08-25	$3.85	$3.92	$3.84	$3.87	$3.87	356,238
2021-08-24	$3.99	$3.99	$3.83	$3.87	$3.87	1,065,843
2021-08-23	$3.92	$3.94	$3.80	$3.83	$3.83	768,878
2021-08-20	$4.11	$4.11	$3.89	$3.92	$3.92	740,624
2021-08-19	$4.30	$4.30	$4.00	$4.02	$4.02	1,203,726
2021-08-18	$4.41	$4.41	$4.09	$4.11	$4.11	495,232
2021-08-17	$4.30	$4.55	$4.17	$4.20	$4.20	458,482
2021-08-16	$4.43	$4.99	$4.21	$4.30	$4.30	451,786
2021-08-13	$4.90	$4.93	$4.45	$4.50	$4.50	272,453
2021-08-12	$4.97	$4.99	$4.71	$4.74	$4.74	58,309
2021-08-11	$5.00	$5.20	$4.76	$4.80	$4.80	192,880
2021-08-10	$5.35	$5.35	$4.81	$4.95	$4.95	221,706
2021-08-09	$5.40	$5.56	$5.15	$5.19	$5.19	157,305
2021-08-06	$5.50	$5.66	$5.25	$5.29	$5.29	190,940
2021-08-05	$5.97	$6.12	$5.28	$5.30	$5.30	594,253
2021-08-04	$6.02	$6.29	$5.80	$5.82	$5.82	96,078
2021-08-03	$6.63	$6.94	$6.00	$6.05	$6.05	207,607
2021-08-02	$7.20	$7.66	$6.26	$6.65	$6.65	169,702
2021-07-30	$6.60	$9.30	$6.60	$6.97	$6.97	587,504
2021-07-29	$7.51	$7.51	$6.50	$6.52	$6.52	173,801
2021-07-28	$9.00	$9.98	$6.70	$7.85	$7.85	287,495
2021-07-27	$10.30	$12.65	$7.05	$7.90	$7.90	1,049,179
2021-07-26	$8.81	$17.66	$8.81	$10.30	$10.30	1,863,814
2021-07-23	$5.05	$19.00	$5.05	$8.49	$8.49	1,972,764
2021-07-22	$5.55	$5.55	$4.25	$4.25	$4.25	16,916
2021-07-21	$6.08	$6.08	$5.80	$5.85	$5.85	4,628
2021-07-20	$6.09	$6.25	$6.03	$6.25	$6.25	2,168
2021-07-19	$6.00	$6.25	$6.00	$6.25	$6.25	1,562
2021-07-16	$6.54	$6.54	$6.00	$6.30	$6.30	3,691
2021-07-15	$6.29	$6.49	$6.14	$6.49	$6.49	1,783
2021-07-14	$5.85	$5.85	$5.85	$5.85	$5.85	480
2021-07-13	$6.20	$6.20	$5.94	$5.94	$5.94	483
2021-07-12	$6.00	$6.25	$6.00	$6.25	$6.25	1,673
2021-07-09	$6.00	$6.37	$5.80	$6.37	$6.37	8,311
2021-07-08	$6.10	$6.21	$5.92	$6.21	$6.21	20,743
2021-07-07	$6.45	$6.45	$6.00	$6.10	$6.10	25,301
2021-07-06	$6.10	$6.45	$6.10	$6.16	$6.16	7,740
2021-07-02	$6.08	$6.72	$6.08	$6.10	$6.10	9,819
2021-07-01	$6.18	$6.35	$6.01	$6.10	$6.10	6,493
2021-06-30	$7.25	$7.25	$6.00	$6.23	$6.23	29,305
2021-06-29	$7.34	$7.34	$6.32	$6.60	$6.60	31,475
2021-06-28	$6.79	$7.10	$6.46	$6.46	$6.46	13,325
2021-06-25	$6.79	$6.79	$6.30	$6.38	$6.38	2,069
2021-06-24	$6.78	$7.28	$6.00	$6.61	$6.61	6,046
2021-06-23	$6.78	$6.84	$6.00	$6.77	$6.77	21,887
2021-06-22	$7.35	$7.35	$6.88	$6.88	$6.88	2,335
2021-06-21	$7.14	$7.74	$7.13	$7.13	$7.13	3,549
2021-06-18	$7.04	$7.48	$7.04	$7.13	$7.13	867
2021-06-17	$8.11	$8.49	$8.00	$8.00	$8.00	2,389
2021-06-16	$7.50	$7.50	$7.50	$7.50	$7.50	4,607
2021-06-15	$7.09	$8.05	$7.08	$7.50	$7.50	15,127
2021-06-14	$8.04	$8.34	$7.54	$7.92	$7.92	2,021
2021-06-11	$9.31	$9.74	$8.04	$8.29	$8.29	10,512
2021-06-10	$8.21	$8.21	$8.21	$8.21	$8.21	47
2021-06-09	$8.21	$8.21	$8.21	$8.21	$8.21	1,358
2021-06-08	$8.83	$8.83	$8.20	$8.20	$8.20	754
2021-06-07	$8.90	$8.90	$8.24	$8.24	$8.24	2,582
2021-06-04	$9.03	$9.03	$8.83	$8.90	$8.90	5,598
2021-06-03	$8.96	$8.96	$8.96	$8.96	$8.96	168
2021-06-02	$8.83	$8.96	$8.83	$8.96	$8.96	2,541
2021-06-01	$9.49	$9.49	$8.54	$8.74	$8.74	3,424
2021-05-28	$8.83	$8.83	$8.83	$8.83	$8.83	2,121
2021-05-27	$8.83	$8.83	$8.69	$8.69	$8.69	1,675
2021-05-26	$8.81	$8.81	$8.81	$8.81	$8.81	2,807
2021-05-25	$8.83	$9.24	$8.83	$9.24	$9.24	1,738
2021-05-24	$8.85	$8.98	$8.85	$8.98	$8.98	4,401
2021-05-21	$8.83	$8.85	$8.83	$8.84	$8.84	4,166
2021-05-20	$8.83	$8.83	$8.83	$8.83	$8.83	2,025
2021-05-19	$8.69	$9.13	$8.69	$9.13	$9.13	9,731
2021-05-18	$8.97	$8.97	$8.97	$8.97	$8.97	55
2021-05-17	$8.96	$8.98	$8.96	$8.97	$8.97	5,896
2021-05-14	$8.96	$9.36	$8.96	$9.36	$9.36	3,633
2021-05-13	$9.20	$9.20	$8.91	$8.96	$8.96	7,651
2021-05-12	$9.01	$9.23	$8.83	$8.90	$8.90	22,404
2021-05-11	$9.06	$9.12	$9.01	$9.01	$9.01	9,301
2021-05-10	$9.23	$9.23	$9.23	$9.23	$9.23	1,048
2021-05-07	$9.06	$9.26	$9.06	$9.07	$9.07	3,251
2021-05-06	$9.26	$9.38	$9.24	$9.24	$9.24	6,464
2021-05-05	$9.24	$9.40	$9.06	$9.06	$9.06	5,058
2021-05-04	$9.24	$9.24	$9.08	$9.17	$9.17	2,779
2021-05-03	$9.24	$9.24	$9.08	$9.24	$9.24	2,133
2021-04-30	$9.15	$9.28	$9.05	$9.07	$9.07	5,597
2021-04-29	$9.05	$9.15	$9.05	$9.15	$9.15	1,054
2021-04-28	$9.05	$9.28	$9.05	$9.25	$9.25	2,488
2021-04-27	$9.05	$9.34	$9.05	$9.34	$9.34	4,851
2021-04-26	$9.05	$9.18	$9.05	$9.05	$9.05	1,931
2021-04-23	$9.02	$9.25	$9.01	$9.01	$9.01	5,656
2021-04-22	$9.31	$9.48	$9.02	$9.48	$9.48	6,976
2021-04-21	$9.02	$9.50	$9.02	$9.22	$9.22	2,908
2021-04-20	$9.01	$9.17	$9.01	$9.17	$9.17	2,545
2021-04-19	$8.83	$9.30	$8.83	$9.26	$9.26	2,853
2021-04-16	$8.83	$9.29	$8.83	$9.29	$9.29	2,072
2021-04-15	$8.96	$8.96	$8.96	$8.96	$8.96	340
2021-04-14	$9.25	$9.25	$8.96	$8.96	$8.96	1,114
2021-04-13	$8.93	$8.93	$8.93	$8.93	$8.93	267
2021-04-12	$8.83	$9.27	$8.83	$9.27	$9.27	949
2021-04-09	$9.03	$9.03	$9.03	$9.03	$9.03	1,055
2021-04-08	$9.35	$9.35	$9.00	$9.00	$9.00	3,524
2021-04-07	$8.83	$9.30	$8.83	$9.30	$9.30	1,339
2021-04-06	$8.34	$9.75	$8.34	$9.75	$9.75	404
2021-04-05	$8.02	$9.29	$8.02	$9.29	$9.29	2,159
2021-04-01	$9.50	$9.50	$8.60	$9.48	$9.48	2,794
2021-03-31	$8.84	$9.03	$8.84	$9.03	$9.03	1,478
2021-03-30	$9.01	$9.39	$9.01	$9.38	$9.38	4,336
2021-03-29	$9.15	$9.24	$8.91	$9.23	$9.23	8,694
2021-03-26	$8.89	$9.18	$8.89	$9.18	$9.18	2,348
2021-03-25	$8.96	$9.09	$8.81	$8.81	$8.81	2,584
2021-03-24	$8.71	$8.71	$8.44	$8.66	$8.66	4,606
2021-03-23	$8.96	$9.10	$8.96	$9.01	$9.01	3,578
2021-03-22	$8.99	$9.14	$8.87	$9.03	$9.03	9,892
2021-03-19	$9.08	$9.09	$8.85	$8.86	$8.86	85,441
2021-03-18	$9.11	$9.11	$8.93	$9.00	$9.00	6,796
2021-03-17	$8.52	$8.78	$8.52	$8.72	$8.72	6,191
2021-03-16	$8.78	$8.78	$8.34	$8.49	$8.49	3,925
2021-03-15	$8.83	$8.92	$8.72	$8.72	$8.72	4,442
2021-03-12	$8.88	$9.35	$8.88	$9.24	$9.24	6,116
2021-03-11	$9.19	$9.46	$9.15	$9.41	$9.41	4,426
2021-03-10	$9.22	$9.38	$9.15	$9.38	$9.38	7,148
2021-03-09	$8.78	$8.90	$8.50	$8.79	$8.79	7,470
2021-03-08	$8.78	$8.83	$8.60	$8.78	$8.78	7,844
2021-03-05	$8.95	$9.19	$8.85	$9.06	$9.06	64,939
2021-03-04	$9.14	$9.14	$8.83	$8.83	$8.83	8,560
2021-03-03	$9.03	$9.12	$9.03	$9.04	$9.04	14,656
2021-03-02	$8.96	$8.96	$8.88	$8.90	$8.90	4,355
2021-03-01	$9.07	$9.19	$9.07	$9.10	$9.10	8,126
2021-02-26	$8.95	$9.10	$8.90	$9.00	$9.00	5,837
2021-02-25	$8.65	$9.02	$8.65	$9.00	$9.00	5,837
2021-02-24	$8.57	$9.13	$8.57	$9.09	$9.09	8,531
2021-02-23	$8.95	$9.01	$8.90	$8.90	$8.90	3,892
2021-02-22	$9.18	$9.29	$8.80	$9.00	$9.00	45,422
2021-02-19	$9.28	$9.34	$9.18	$9.28	$9.28	19,396
2021-02-18	$9.23	$9.30	$9.20	$9.30	$9.30	23,795
2021-02-17	$9.40	$9.60	$9.40	$9.53	$9.53	3,501
2021-02-16	$9.75	$9.89	$9.43	$9.79	$9.79	13,955
2021-02-12	$9.49	$9.62	$9.49	$9.54	$9.54	3,239
2021-02-11	$9.45	$9.58	$9.45	$9.54	$9.54	10,295
2021-02-10	$9.05	$9.32	$9.05	$9.32	$9.32	7,006
2021-02-09	$9.38	$9.45	$9.24	$9.41	$9.41	4,171
2021-02-08	$9.31	$9.38	$9.28	$9.32	$9.32	7,939
2021-02-05	$9.29	$9.32	$9.17	$9.22	$9.22	5,775
2021-02-04	$9.59	$9.59	$9.20	$9.27	$9.27	7,286
2021-02-03	$9.50	$9.73	$9.30	$9.42	$9.42	52,812
2021-02-02	$8.01	$8.15	$8.01	$8.15	$8.15	16,758
2021-02-01	$7.80	$8.05	$7.80	$7.89	$7.89	11,927
2021-01-29	$8.02	$8.02	$7.71	$7.85	$7.85	6,855
2021-01-28	$7.39	$7.88	$7.39	$7.88	$7.88	20,003
2021-01-27	$7.95	$7.95	$7.86	$7.86	$7.86	11,053
2021-01-26	$8.00	$8.23	$8.00	$8.04	$8.04	7,211
2021-01-25	$8.01	$8.31	$8.01	$8.18	$8.18	8,877
2021-01-22	$8.34	$8.41	$8.16	$8.41	$8.41	6,853
2021-01-21	$8.58	$8.65	$8.26	$8.43	$8.43	9,855
2021-01-20	$8.83	$8.83	$8.77	$8.83	$8.83	8,404
2021-01-19	$8.40	$8.73	$8.40	$8.52	$8.52	35,792
2021-01-15	$8.27	$8.39	$8.08	$8.25	$8.25	4,420
2021-01-14	$8.41	$8.72	$8.41	$8.57	$8.57	6,530
2021-01-13	$8.14	$8.71	$8.14	$8.58	$8.58	9,012
2021-01-12	$8.69	$8.69	$8.17	$8.46	$8.46	4,161
2021-01-11	$8.63	$8.64	$8.33	$8.50	$8.50	9,714
2021-01-08	$8.75	$8.75	$8.24	$8.42	$8.42	7,141
2021-01-07	$8.55	$8.66	$8.52	$8.66	$8.66	3,963
2021-01-06	$8.47	$8.61	$8.38	$8.39	$8.39	17,581
2021-01-05	$8.41	$8.42	$8.40	$8.42	$8.42	12,017
2021-01-04	$8.73	$8.73	$8.41	$8.41	$8.41	16,053
2020-12-31	$9.22	$9.22	$8.90	$8.95	$8.95	8,270
2020-12-30	$8.31	$8.44	$8.19	$8.44	$8.44	34,255
2020-12-29	$7.90	$8.16	$7.90	$8.14	$8.14	2,893
2020-12-28	$8.18	$8.40	$8.15	$8.26	$8.26	19,217
2020-12-24	$8.34	$8.34	$8.05	$8.15	$8.15	11,901
2020-12-23	$8.23	$8.23	$8.02	$8.16	$8.16	6,919
2020-12-22	$8.14	$8.19	$8.00	$8.03	$8.03	7,344
2020-12-21	$8.37	$8.37	$8.15	$8.25	$8.25	3,617
2020-12-18	$8.10	$8.10	$8.06	$8.10	$8.10	9,585
2020-12-17	$8.32	$8.32	$8.10	$8.10	$8.10	6,993
2020-12-16	$8.05	$8.43	$8.05	$8.41	$8.41	3,836
2020-12-15	$8.20	$8.20	$7.98	$8.11	$8.11	27,143
2020-12-14	$8.00	$8.20	$8.00	$8.10	$8.10	6,361
2020-12-11	$7.80	$8.19	$7.80	$7.99	$7.99	11,918
2020-12-10	$8.00	$8.00	$7.75	$7.80	$7.80	36,223
2020-12-09	$8.28	$8.28	$7.91	$7.93	$7.93	44,883
2020-12-08	$8.05	$8.25	$8.05	$8.17	$8.17	7,176
2020-12-07	$8.25	$8.30	$8.18	$8.28	$8.28	8,841
2020-12-04	$8.70	$8.70	$8.56	$8.56	$8.56	17,833
2020-12-03	$8.29	$8.61	$8.29	$8.61	$8.61	5,912
2020-12-02	$8.80	$8.80	$8.60	$8.80	$8.80	5,177
2020-12-01	$8.92	$8.92	$8.75	$8.80	$8.80	7,336
2020-11-30	$9.04	$9.07	$8.91	$8.96	$8.96	9,158
2020-11-27	$9.22	$9.22	$9.01	$9.01	$9.01	16,081
2020-11-25	$9.27	$9.33	$9.17	$9.17	$9.17	48,139
2020-11-24	$9.68	$9.68	$9.39	$9.58	$9.58	8,453
2020-11-23	$9.76	$9.76	$9.31	$9.76	$9.76	19,642
2020-11-20	$9.77	$9.78	$9.57	$9.69	$9.69	6,098
2020-11-19	$9.15	$9.15	$8.90	$8.90	$8.90	18,883
2020-11-18	$8.90	$9.05	$8.90	$8.93	$8.93	9,736
2020-11-17	$9.13	$9.13	$8.77	$8.83	$8.83	12,588
2020-11-16	$9.27	$9.27	$8.95	$9.15	$9.15	2,675
2020-11-13	$9.44	$9.57	$9.44	$9.44	$9.44	3,278
2020-11-12	$9.71	$9.71	$9.52	$9.52	$9.52	704
2020-11-11	$9.31	$9.52	$9.31	$9.40	$9.40	9,722
2020-11-10	$9.80	$9.80	$9.49	$9.53	$9.53	9,019
2020-11-09	$10.05	$10.05	$9.88	$9.88	$9.88	10,431
2020-11-06	$9.98	$10.20	$9.98	$10.20	$10.20	2,058
2020-11-05	$10.16	$10.16	$9.69	$9.98	$9.98	7,348
2020-11-04	$9.13	$9.17	$9.08	$9.15	$9.15	1,792
2020-11-03	$8.79	$8.86	$8.79	$8.86	$8.86	3,177
2020-11-02	$8.36	$8.65	$8.36	$8.65	$8.65	2,402
2020-10-30	$8.75	$8.75	$8.71	$8.71	$8.71	1,806
2020-10-29	$8.65	$8.93	$8.65	$8.93	$8.93	10,466
2020-10-28	$8.57	$8.57	$8.39	$8.50	$8.50	1,867
2020-10-27	$8.95	$8.95	$8.66	$8.78	$8.78	57,463
2020-10-26	$9.22	$9.22	$9.22	$9.22	$9.22	421
2020-10-23	$9.30	$9.30	$9.30	$9.30	$9.30	24,588
2020-10-22	$9.26	$9.26	$9.26	$9.26	$9.26	1,984
2020-10-21	$9.20	$9.26	$9.20	$9.21	$9.21	12,488
2020-10-20	$9.26	$9.26	$8.89	$8.89	$8.89	1,100
2020-10-19	$8.94	$9.08	$8.94	$9.08	$9.08	779
2020-10-16	$9.27	$9.30	$9.23	$9.30	$9.30	1,759
2020-10-15	$9.15	$9.27	$9.15	$9.27	$9.27	5,112
2020-10-14	$9.42	$9.42	$9.42	$9.42	$9.42	341
2020-10-13	$9.33	$9.44	$9.33	$9.37	$9.37	617
2020-10-12	$9.44	$9.44	$9.44	$9.44	$9.44	1,079
2020-10-09	$9.72	$9.72	$9.72	$9.72	$9.72	254
2020-10-08	$9.62	$9.80	$9.62	$9.80	$9.80	1,205
2020-10-07	$9.76	$9.76	$9.76	$9.76	$9.76	11
2020-10-06	$9.55	$9.76	$9.55	$9.76	$9.76	367
2020-10-05	$9.16	$9.23	$9.16	$9.23	$9.23	1,820
2020-10-02	$9.45	$9.51	$9.45	$9.51	$9.51	2,368
2020-10-01	$9.65	$9.65	$9.23	$9.42	$9.42	36,920
2020-09-30	$9.33	$9.51	$9.33	$9.51	$9.51	867
2020-09-29	$9.01	$9.20	$9.01	$9.20	$9.20	991
2020-09-28	$9.27	$9.27	$9.18	$9.22	$9.22	2,820
2020-09-25	$9.06	$9.38	$9.06	$9.38	$9.38	2,427
2020-09-24	$9.55	$9.55	$9.37	$9.37	$9.37	3,618
2020-09-23	$9.12	$9.16	$9.01	$9.01	$9.01	2,724
2020-09-22	$8.64	$9.13	$8.64	$9.13	$9.13	3,016
2020-09-21	$8.83	$9.07	$8.83	$9.07	$9.07	2,631
2020-09-18	$9.22	$9.22	$9.22	$9.22	$9.22	943
2020-09-17	$9.20	$9.20	$8.84	$9.02	$9.02	5,819
2020-09-16	$9.39	$9.39	$9.10	$9.26	$9.26	4,653
2020-09-15	$8.79	$9.04	$8.79	$9.02	$9.02	1,089
2020-09-14	$8.72	$8.72	$8.52	$8.52	$8.52	2,736
2020-09-11	$8.79	$8.79	$8.57	$8.57	$8.57	1,352
2020-09-10	$8.68	$8.68	$8.68	$8.68	$8.68	704
2020-09-09	$8.81	$8.81	$8.81	$8.81	$8.81	13,907
2020-09-08	$8.89	$8.89	$8.60	$8.60	$8.60	3,713
2020-09-04	$8.52	$8.85	$8.52	$8.85	$8.85	3,125
2020-09-03	$8.84	$8.84	$8.58	$8.80	$8.80	10,908
2020-09-02	$8.98	$9.15	$8.98	$9.15	$9.15	1,377
2020-09-01	$9.28	$9.28	$8.92	$8.92	$8.92	1,102
2020-08-31	$9.19	$9.19	$9.00	$9.00	$9.00	3,286
2020-08-28	$8.91	$9.32	$8.91	$9.17	$9.17	1,843
2020-08-27	$9.26	$9.26	$9.10	$9.10	$9.10	1,344
2020-08-26	$9.36	$9.36	$9.36	$9.36	$9.36	460
2020-08-25	$9.82	$9.82	$9.81	$9.81	$9.81	1,243
2020-08-24	$9.73	$9.73	$9.73	$9.73	$9.73	4,130
2020-08-21	$9.53	$9.53	$9.37	$9.37	$9.37	1,616
2020-08-20	$9.47	$9.47	$9.20	$9.46	$9.46	1,713
2020-08-19	$9.54	$9.73	$9.54	$9.65	$9.65	23,567
2020-08-18	$9.88	$9.88	$9.73	$9.88	$9.88	2,519
2020-08-17	$9.98	$9.98	$9.69	$9.96	$9.96	1,300
2020-08-14	$10.15	$10.15	$9.86	$9.86	$9.86	14,634
2020-08-13	$10.03	$10.03	$9.78	$9.86	$9.86	3,180
2020-08-12	$11.00	$11.00	$11.00	$11.00	$11.00	457
2020-08-11	$10.99	$11.18	$10.99	$11.18	$11.18	1,795
2020-08-10	$11.17	$11.17	$10.53	$10.77	$10.77	3,887
2020-08-07	$11.00	$11.00	$10.87	$10.87	$10.87	1,056
2020-08-06	$10.51	$10.87	$10.51	$10.69	$10.69	1,873
2020-08-05	$10.52	$10.90	$10.52	$10.89	$10.89	21,937
2020-08-04	$10.31	$10.42	$10.31	$10.42	$10.42	577
2020-08-03	$10.11	$10.29	$10.11	$10.29	$10.29	555
2020-07-31	$10.29	$10.32	$10.29	$10.32	$10.32	5,412
2020-07-30	$10.50	$10.50	$10.29	$10.29	$10.29	1,445
2020-07-29	$9.97	$9.97	$9.97	$9.97	$9.97	327
2020-07-28	$10.30	$10.30	$9.97	$9.97	$9.97	1,034
2020-07-27	$10.13	$10.13	$10.13	$10.13	$10.13	598
2020-07-24	$9.99	$9.99	$9.95	$9.95	$9.95	3,006
2020-07-23	$10.07	$10.13	$9.88	$10.13	$10.13	4,012
2020-07-22	$9.99	$9.99	$9.77	$9.77	$9.77	801
2020-07-21	$10.73	$10.73	$10.60	$10.68	$10.18	1,718
2020-07-20	$10.25	$10.46	$10.25	$10.46	$9.97	2,548
2020-07-17	$9.61	$10.30	$9.61	$10.30	$9.82	1,170
2020-07-16	$10.25	$10.31	$10.25	$10.31	$9.83	736
2020-07-15	$10.59	$10.59	$10.59	$10.59	$10.10	421
2020-07-14	$10.57	$10.57	$10.57	$10.57	$10.08	11,267
2020-07-13	$11.13	$11.47	$11.13	$11.47	$10.93	815
2020-07-10	$11.22	$11.22	$11.12	$11.15	$10.63	1,264
2020-07-09	$10.78	$10.78	$10.78	$10.78	$10.28	719
2020-07-08	$10.81	$10.81	$10.81	$10.81	$10.30	6,316
2020-07-07	$11.05	$11.05	$10.75	$11.04	$10.52	3,101
2020-07-06	$11.88	$11.88	$11.88	$11.88	$11.32	778
2020-07-02	$9.11	$9.49	$9.11	$9.40	$8.96	4,057
2020-07-01	$9.15	$9.30	$9.15	$9.30	$8.87	14,885
2020-06-30	$9.30	$9.30	$9.30	$9.30	$8.87	1,217
2020-06-29	$9.64	$9.64	$9.44	$9.44	$9.00	3,379
2020-06-26	$9.57	$9.57	$9.37	$9.55	$9.10	15,018
2020-06-25	$9.77	$9.77	$9.77	$9.77	$9.31	576
2020-06-24	$9.58	$9.58	$9.22	$9.22	$8.79	2,124
2020-06-23	$9.81	$9.81	$9.52	$9.70	$9.25	6,357
2020-06-22	$9.89	$9.89	$9.89	$9.89	$9.43	471
2020-06-19	$9.91	$9.91	$9.49	$9.70	$9.25	11,396
2020-06-18	$10.00	$10.00	$10.00	$10.00	$9.53	1,056
2020-06-17	$9.86	$9.86	$9.62	$9.86	$9.40	2,877
2020-06-16	$9.67	$9.87	$9.37	$9.37	$8.93	848
2020-06-15	$9.81	$9.83	$9.70	$9.83	$9.37	1,866
2020-06-12	$10.09	$10.12	$9.78	$9.78	$9.32	1,083
2020-06-11	$10.41	$10.41	$9.72	$9.90	$9.44	2,213
2020-06-10	$10.05	$10.20	$9.78	$10.18	$9.70	2,848
2020-06-09	$9.88	$9.88	$9.04	$9.55	$9.10	3,331
2020-06-08	$9.65	$9.65	$9.50	$9.50	$9.06	1,766
2020-06-05	$9.66	$9.66	$9.66	$9.66	$9.21	982
2020-06-04	$9.27	$9.27	$9.08	$9.15	$8.72	674
2020-06-03	$9.38	$9.38	$9.38	$9.38	$8.94	522
2020-06-02	$9.22	$9.22	$9.22	$9.22	$8.79	1,126
2020-06-01	$8.81	$8.81	$8.57	$8.81	$8.40	3,867
2020-05-29	$8.81	$8.81	$8.47	$8.47	$8.07	609
2020-05-28	$8.71	$8.89	$8.71	$8.86	$8.45	1,602
2020-05-27	$8.67	$8.71	$8.67	$8.71	$8.30	2,852
2020-05-26	$8.64	$8.90	$8.64	$8.90	$8.48	703
2020-05-22	$8.64	$8.88	$8.64	$8.88	$8.46	1,558
2020-05-21	$8.88	$8.92	$8.88	$8.92	$8.50	8,890
2020-05-20	$9.39	$9.39	$9.05	$9.39	$8.95	676
2020-05-19	$9.26	$9.46	$9.26	$9.46	$9.02	2,039
2020-05-18	$8.81	$8.81	$8.81	$8.81	$8.40	422
2020-05-15	$9.12	$9.12	$8.81	$8.81	$8.40	1,959
2020-05-14	$9.12	$9.12	$8.76	$8.76	$8.35	1,433
2020-05-13	$9.07	$9.20	$9.07	$9.20	$8.77	863
2020-05-12	$9.02	$9.02	$9.02	$9.02	$8.60	155
2020-05-11	$9.25	$9.57	$9.02	$9.02	$8.60	4,209
2020-05-08	$9.57	$9.77	$9.57	$9.77	$9.31	829
2020-05-07	$9.55	$9.75	$9.55	$9.75	$9.29	713
2020-05-06	$9.36	$9.40	$9.31	$9.35	$8.91	12,828
2020-05-05	$9.36	$9.36	$9.19	$9.19	$8.76	1,086
2020-05-04	$8.87	$8.87	$8.60	$8.60	$8.20	2,016
2020-05-01	$9.38	$9.38	$8.66	$8.66	$8.26	1,679
2020-04-30	$9.38	$9.38	$9.38	$9.38	$8.94	308
2020-04-29	$9.57	$9.57	$9.37	$9.37	$8.93	931
2020-04-28	$8.80	$9.27	$8.80	$9.25	$8.82	1,740
2020-04-27	$8.83	$8.83	$8.83	$8.83	$8.42	493
2020-04-24	$8.48	$8.48	$8.48	$8.48	$8.08	198
2020-04-23	$9.02	$9.02	$8.61	$9.02	$8.60	982
2020-04-22	$8.52	$9.06	$8.52	$9.06	$8.64	1,517
2020-04-21	$8.64	$8.64	$8.64	$8.64	$8.24	693
2020-04-20	$9.29	$9.29	$9.25	$9.25	$8.82	540
2020-04-17	$8.60	$9.01	$8.60	$9.01	$8.59	832
2020-04-16	$8.63	$8.63	$8.23	$8.23	$7.85	1,294
2020-04-15	$8.63	$8.63	$8.50	$8.50	$8.10	1,235
2020-04-14	$8.10	$8.10	$8.10	$8.10	$7.72	495
2020-04-13	$8.25	$8.78	$8.25	$8.25	$7.86	2,076
2020-04-09	$8.86	$8.86	$8.86	$8.86	$8.45	610
2020-04-08	$7.94	$8.23	$7.80	$7.80	$7.44	1,962
2020-04-07	$7.72	$7.72	$7.72	$7.72	$7.36	459
2020-04-06	$7.33	$7.80	$7.33	$7.80	$7.44	811
2020-04-03	$7.67	$7.67	$7.59	$7.59	$7.24	459
2020-04-02	$7.79	$7.79	$7.79	$7.79	$7.43	392
2020-04-01	$7.84	$8.09	$7.50	$7.93	$7.56	2,089
2020-03-31	$8.33	$8.56	$7.91	$7.91	$7.54	1,049
2020-03-30	$8.25	$8.25	$8.25	$8.25	$7.86	839
2020-03-27	$8.05	$8.70	$8.05	$8.06	$7.68	3,374
2020-03-26	$7.84	$8.50	$7.84	$8.50	$8.10	3,368
2020-03-25	$8.19	$8.38	$7.58	$8.38	$7.99	385
2020-03-24	$7.74	$7.79	$7.33	$7.79	$7.43	2,230
2020-03-23	$6.83	$6.83	$6.09	$6.09	$5.81	1,979
2020-03-20	$7.51	$7.51	$7.37	$7.51	$7.16	1,162
2020-03-19	$6.97	$6.97	$6.81	$6.81	$6.49	1,023
2020-03-18	$5.90	$7.01	$5.90	$7.01	$6.68	4,200
2020-03-17	$7.01	$7.20	$7.01	$7.09	$6.76	973
2020-03-16	$7.13	$7.13	$6.71	$7.01	$6.68	3,627
2020-03-13	$7.92	$8.09	$7.55	$7.74	$7.38	22,319
2020-03-12	$8.06	$8.26	$7.50	$7.50	$7.15	2,433
2020-03-11	$8.51	$8.51	$8.46	$8.48	$8.08	2,066
2020-03-10	$8.66	$8.66	$8.26	$8.43	$8.04	16,647
2020-03-09	$8.30	$8.30	$8.27	$8.29	$7.90	9,951
2020-03-06	$8.58	$8.58	$8.58	$8.58	$8.18	1,024
2020-03-05	$8.73	$8.77	$8.65	$8.77	$8.36	5,618
2020-03-04	$8.72	$8.72	$8.70	$8.72	$8.31	6,875
2020-03-03	$9.02	$9.02	$9.02	$9.02	$8.60	1,581
2020-03-02	$8.65	$8.87	$8.65	$8.87	$8.46	477
2020-02-28	$8.31	$8.51	$8.31	$8.51	$8.11	1,098
2020-02-27	$8.48	$8.65	$8.48	$8.65	$8.25	2,860
2020-02-26	$9.17	$9.17	$9.17	$9.17	$8.74	4,060
2020-02-25	$9.24	$9.24	$8.90	$9.20	$8.77	594
2020-02-24	$9.11	$9.17	$9.00	$9.09	$8.67	7,040
2020-02-21	$9.47	$9.47	$9.19	$9.35	$8.91	8,522
2020-02-20	$8.96	$9.12	$8.96	$9.12	$8.69	440
2020-02-19	$9.32	$9.47	$9.32	$9.47	$9.03	450
2020-02-18	$9.28	$9.32	$9.02	$9.05	$8.63	8,448
2020-02-14	$9.20	$9.20	$8.89	$8.89	$8.47	1,890
2020-02-13	$9.27	$9.27	$9.27	$9.27	$8.84	799
2020-02-12	$9.13	$9.31	$9.13	$9.13	$8.70	1,068
2020-02-11	$9.00	$9.14	$9.00	$9.00	$8.58	1,086
2020-02-10	$8.88	$9.19	$8.88	$9.19	$8.76	479
2020-02-07	$9.34	$9.34	$9.34	$9.34	$8.90	563
2020-02-06	$9.30	$9.47	$9.30	$9.32	$8.88	2,305
2020-02-05	$9.06	$9.32	$9.06	$9.30	$8.87	4,020
2020-02-04	$8.94	$8.94	$8.80	$8.90	$8.48	2,891
2020-02-03	$8.93	$8.93	$8.93	$8.93	$8.51	6,264
2020-01-31	$9.04	$9.04	$9.04	$9.04	$8.62	2,167
2020-01-30	$8.84	$8.84	$8.70	$8.70	$8.29	5,755
2020-01-29	$8.83	$8.83	$8.70	$8.83	$8.42	2,723
2020-01-28	$8.74	$8.74	$8.74	$8.74	$8.33	1,856
2020-01-27	$8.59	$8.60	$8.48	$8.60	$8.20	1,064
2020-01-24	$9.00	$9.00	$9.00	$9.00	$8.58	6,356
2020-01-23	$9.02	$9.02	$8.73	$9.00	$8.58	4,026
2020-01-22	$9.40	$9.47	$9.40	$9.47	$9.03	832
2020-01-21	$9.53	$9.53	$9.45	$9.53	$9.08	1,290
2020-01-17	$10.16	$10.16	$10.16	$10.16	$9.69	472
2020-01-16	$10.10	$10.10	$10.10	$10.10	$9.63	154
2020-01-15	$10.25	$10.25	$10.10	$10.10	$9.63	1,124
2020-01-14	$10.30	$10.30	$9.92	$9.92	$9.46	1,039
2020-01-13	$10.36	$10.36	$10.36	$10.36	$9.88	443
2020-01-10	$10.23	$10.23	$10.23	$10.23	$9.75	341
2020-01-09	$10.13	$10.13	$9.99	$9.99	$9.52	482
2020-01-08	$9.95	$10.11	$9.95	$10.11	$9.64	1,021
2020-01-07	$10.28	$10.28	$10.28	$10.28	$9.80	981
2020-01-06	$10.05	$10.38	$10.05	$10.38	$9.89	2,552
2020-01-03	$10.76	$10.76	$10.76	$10.76	$10.26	756
2020-01-02	$10.69	$10.69	$10.69	$10.69	$10.19	375
2019-12-31	$10.49	$10.49	$10.49	$10.49	$10.00	307
2019-12-30	$10.41	$10.41	$10.33	$10.33	$9.85	8,612
2019-12-27	$10.22	$10.22	$10.22	$10.22	$9.74	94
2019-12-26	$10.22	$10.22	$10.22	$10.22	$9.74	4,591
2019-12-24	$10.23	$10.23	$10.23	$10.23	$9.75	82
2019-12-23	$10.23	$10.23	$10.07	$10.23	$9.75	2,596
2019-12-20	$10.05	$10.05	$10.05	$10.05	$9.58	205
2019-12-19	$10.29	$10.29	$10.29	$10.29	$9.81	447
2019-12-18	$10.51	$10.51	$10.40	$10.40	$9.91	7,002
2019-12-17	$10.65	$10.80	$10.50	$10.80	$10.30	1,352
2019-12-16	$11.05	$11.05	$11.05	$11.05	$10.53	455
2019-12-13	$10.73	$10.73	$10.73	$10.73	$10.23	85
2019-12-12	$10.73	$10.73	$10.73	$10.73	$10.23	81
2019-12-11	$10.73	$10.73	$10.73	$10.73	$10.23	219
2019-12-10	$10.60	$10.60	$10.60	$10.60	$10.10	140
2019-12-09	$10.60	$10.60	$10.60	$10.60	$10.10	4,153
2019-12-06	$10.87	$10.87	$10.83	$10.83	$10.32	2,238
2019-12-05	$10.98	$10.98	$10.80	$10.90	$10.39	1,387
2019-12-04	$10.51	$10.51	$10.51	$10.51	$10.02	191
2019-12-03	$10.51	$10.51	$10.51	$10.51	$10.02	174
2019-12-02	$10.72	$10.72	$10.72	$10.72	$10.22	350
2019-11-29	$10.52	$10.52	$10.52	$10.52	$10.03	141
2019-11-27	$10.58	$10.58	$10.58	$10.58	$10.09	396
2019-11-26	$10.90	$10.90	$10.90	$10.90	$10.39	55
2019-11-25	$10.90	$10.90	$10.90	$10.90	$10.39	194
2019-11-22	$10.90	$10.90	$10.90	$10.90	$10.39	306
2019-11-21	$10.93	$10.93	$10.93	$10.93	$10.42	103
2019-11-20	$10.93	$10.93	$10.93	$10.93	$10.42	100
2019-11-19	$10.93	$10.93	$10.93	$10.93	$10.42	1,194
2019-11-18	$10.55	$10.55	$10.55	$10.55	$10.06	192
2019-11-15	$10.67	$10.67	$10.55	$10.55	$10.06	4,594
2019-11-14	$10.35	$10.35	$10.35	$10.35	$9.87	154
2019-11-13	$11.38	$11.38	$11.38	$11.38	$10.85	158
2019-11-12	$11.38	$11.38	$11.38	$11.38	$10.85	9
2019-11-11	$11.38	$11.38	$11.38	$11.38	$10.85	106
2019-11-08	$12.03	$12.03	$11.86	$11.86	$11.31	241
2019-11-07	$11.76	$11.76	$11.76	$11.76	$11.21	185
2019-11-06	$11.46	$11.46	$11.46	$11.46	$10.92	465
2019-11-05	$11.65	$11.65	$11.65	$11.65	$11.11	246
2019-11-04	$11.45	$11.45	$11.44	$11.44	$10.91	1,471
2019-11-01	$11.10	$11.10	$11.10	$11.10	$10.58	104
2019-10-31	$11.10	$11.10	$11.10	$11.10	$10.58	173
2019-10-30	$11.44	$11.44	$11.44	$11.44	$10.91	185
2019-10-29	$11.44	$11.44	$11.44	$11.44	$10.90	214
2019-10-28	$11.44	$11.44	$11.44	$11.44	$10.91	681
2019-10-25	$10.76	$10.76	$10.76	$10.76	$10.26	128
2019-10-24	$11.11	$11.11	$10.76	$10.76	$10.26	364
2019-10-23	$11.14	$11.14	$10.81	$10.81	$10.30	872
2019-10-22	$11.09	$11.09	$11.09	$11.09	$10.57	392
2019-10-21	$10.76	$10.76	$10.76	$10.76	$10.26	340
2019-10-18	$10.92	$10.92	$10.82	$10.87	$10.36	2,239
2019-10-17	$11.02	$11.12	$11.02	$11.12	$10.60	1,534
2019-10-16	$10.91	$10.91	$10.77	$10.91	$10.40	1,786
2019-10-15	$10.88	$10.88	$10.81	$10.85	$10.34	3,199
2019-10-14	$11.08	$11.08	$11.08	$11.08	$10.56	521
2019-10-11	$10.73	$10.73	$10.73	$10.73	$10.23	2,010
2019-10-10	$10.44	$10.44	$10.44	$10.44	$9.95	1,725
2019-10-09	$10.46	$10.46	$10.46	$10.46	$9.97	175
2019-10-08	$10.61	$10.61	$10.61	$10.61	$10.11	29
2019-10-07	$10.61	$10.61	$10.61	$10.61	$10.11	706
2019-10-04	$10.61	$10.61	$10.61	$10.61	$10.11	3,747
2019-10-03	$10.68	$10.68	$10.68	$10.68	$10.18	1,377
2019-10-02	$10.54	$10.54	$10.54	$10.54	$10.05	205
2019-10-01	$10.81	$10.81	$10.60	$10.60	$10.10	357
2019-09-30	$10.62	$10.84	$10.62	$10.82	$10.31	1,325
2019-09-27	$10.73	$10.73	$10.73	$10.73	$10.23	223
2019-09-26	$10.42	$10.42	$10.42	$10.42	$9.93	538
2019-09-25	$10.46	$10.59	$10.46	$10.59	$10.10	13,618
2019-09-24	$11.09	$11.09	$11.09	$11.09	$10.57	306
2019-09-23	$11.02	$11.02	$11.02	$11.02	$10.50	103
2019-09-20	$11.19	$11.19	$11.07	$11.07	$10.55	1,932
2019-09-19	$11.32	$11.42	$11.26	$11.26	$10.73	21,393
2019-09-18	$11.92	$11.92	$11.92	$11.92	$11.36	200
2019-09-17	$11.85	$11.92	$11.65	$11.92	$11.36	3,902
2019-09-16	$12.02	$12.20	$12.02	$12.20	$11.63	3,657
2019-09-13	$12.32	$12.35	$12.32	$12.35	$11.77	3,674
2019-09-12	$12.00	$12.00	$11.85	$11.85	$11.30	2,005
2019-09-11	$11.89	$11.89	$11.66	$11.68	$11.13	3,669
2019-09-10	$11.51	$11.51	$11.51	$11.51	$10.97	1,009
2019-09-09	$11.03	$11.03	$11.03	$11.03	$10.51	1,133
2019-09-06	$10.71	$10.96	$10.71	$10.84	$10.33	5,140
2019-09-05	$10.74	$10.74	$10.56	$10.56	$10.07	464
2019-09-04	$10.52	$10.52	$10.52	$10.52	$10.03	6
2019-09-03	$10.39	$10.39	$10.39	$10.39	$9.91	33
2019-08-30	$10.52	$10.52	$10.52	$10.52	$9.91	279
2019-08-29	$10.51	$10.51	$10.42	$10.48	$9.87	2,722
2019-08-28	$10.48	$10.48	$10.44	$10.48	$9.87	605
2019-08-27	$10.07	$10.07	$9.71	$10.07	$9.49	926
2019-08-26	$9.61	$9.61	$9.36	$9.36	$8.82	285
2019-08-23	$9.26	$9.75	$9.21	$9.75	$9.19	1,110
2019-08-22	$9.74	$9.74	$9.74	$9.74	$9.18	1
2019-08-21	$9.74	$9.74	$9.74	$9.74	$9.18	1,425
2019-08-20	$9.63	$9.63	$9.63	$9.63	$9.07	264
2019-08-19	$9.60	$9.60	$9.60	$9.60	$9.04	135
2019-08-16	$9.23	$9.23	$9.23	$9.23	$8.70	10,015
2019-08-15	$8.90	$9.07	$8.90	$9.07	$8.54	297
2019-08-14	$8.99	$8.99	$8.99	$8.99	$8.47	108
2019-08-13	$9.14	$9.14	$9.13	$9.13	$8.60	292
2019-08-12	$9.08	$9.14	$9.08	$9.14	$8.61	590
2019-08-09	$8.94	$9.09	$8.94	$8.94	$8.42	732
2019-08-08	$8.81	$8.81	$8.81	$8.81	$8.30	265
2019-08-07	$8.79	$8.95	$8.79	$8.81	$8.30	3,719
2019-08-06	$9.03	$9.14	$9.03	$9.14	$8.61	613
2019-08-05	$9.91	$9.99	$9.50	$9.50	$8.95	5,141
2019-08-02	$10.10	$10.51	$10.10	$10.35	$8.91	1,390
2019-08-01	$11.06	$11.16	$10.74	$10.74	$9.25	781
2019-07-31	$11.11	$11.11	$11.11	$11.11	$9.56	301
2019-07-30	$11.34	$11.34	$11.34	$11.34	$9.76	449
2019-07-29	$11.33	$11.33	$11.33	$11.33	$9.75	270
2019-07-26	$11.78	$11.78	$11.78	$11.78	$10.14	566
2019-07-25	$11.24	$11.24	$11.24	$11.24	$9.68	0
2019-07-24	$11.24	$11.24	$11.24	$11.24	$9.68	3
2019-07-23	$11.24	$11.24	$11.24	$11.24	$9.68	201
2019-07-22	$11.53	$11.67	$11.53	$11.67	$10.05	578
2019-07-19	$12.03	$12.03	$11.99	$11.99	$10.32	1,009
2019-07-18	$11.99	$11.99	$11.99	$11.99	$10.32	114
2019-07-17	$11.85	$11.85	$11.85	$11.85	$10.20	297
2019-07-16	$10.73	$10.73	$10.73	$10.73	$9.24	274
2019-07-15	$10.73	$10.73	$10.73	$10.73	$9.24	257
2019-07-12	$11.52	$11.52	$11.52	$11.52	$9.92	190
2019-07-11	$11.52	$11.52	$11.52	$11.52	$9.92	326
2019-07-10	$11.40	$11.86	$11.40	$11.86	$10.21	5,523
2019-07-09	$11.40	$11.40	$11.40	$11.40	$9.81	2,281
2019-07-08	$11.49	$11.49	$11.49	$11.49	$9.89	5,734
2019-07-05	$11.45	$11.45	$11.45	$11.45	$9.86	1,403
2019-07-03	$11.60	$11.60	$11.55	$11.55	$9.94	9,953
2019-07-02	$11.55	$11.55	$11.53	$11.53	$9.93	1,337
2019-07-01	$11.40	$11.40	$11.06	$11.10	$9.56	10,731
2019-06-28	$11.16	$11.16	$11.16	$11.16	$9.61	9,693
2019-06-27	$10.98	$10.98	$10.98	$10.98	$9.45	5,102
2019-06-26	$10.96	$10.96	$10.96	$10.96	$9.43	8,933
2019-06-25	$11.15	$11.15	$11.15	$11.15	$9.60	8
2019-06-24	$11.15	$11.15	$11.15	$11.15	$9.60	2,164
2019-06-21	$11.09	$11.09	$10.95	$11.01	$9.48	2,948
2019-06-20	$10.82	$10.95	$10.82	$10.95	$9.43	4,375
2019-06-19	$10.48	$10.60	$10.48	$10.60	$9.12	460
2019-06-18	$10.35	$10.45	$10.32	$10.45	$9.00	3,149
2019-06-17	$10.67	$10.67	$10.67	$10.67	$9.19	66
2019-06-14	$10.66	$10.75	$10.65	$10.67	$9.19	10,497
2019-06-13	$10.70	$10.70	$10.70	$10.70	$9.21	50
2019-06-12	$10.50	$10.70	$10.50	$10.70	$9.21	2,925
2019-06-11	$10.94	$10.94	$10.94	$10.94	$9.42	1,343
2019-06-10	$10.58	$10.58	$10.58	$10.58	$9.11	47
2019-06-07	$10.58	$10.58	$10.58	$10.58	$9.11	397
2019-06-06	$10.40	$10.40	$10.40	$10.40	$8.95	22
2019-06-05	$10.40	$10.40	$10.07	$10.40	$8.95	1,230
2019-06-04	$10.11	$10.11	$10.11	$10.11	$8.70	91
2019-06-03	$10.11	$10.11	$10.11	$10.11	$8.70	64
2019-05-31	$10.11	$10.11	$10.11	$10.11	$8.70	1,700
2019-05-30	$9.91	$9.91	$9.79	$9.79	$8.43	8,251
2019-05-29	$9.85	$9.94	$9.85	$9.94	$8.56	809
2019-05-28	$9.64	$9.64	$9.64	$9.64	$8.30	602
2019-05-24	$9.05	$9.05	$9.05	$9.05	$7.79	0
2019-05-23	$9.05	$9.05	$9.05	$9.05	$7.79	0
2019-05-22	$9.09	$9.09	$9.05	$9.05	$7.79	553
2019-05-21	$8.80	$8.80	$8.80	$8.80	$7.58	65
2019-05-20	$8.80	$8.80	$8.80	$8.80	$7.58	613
2019-05-17	$9.32	$9.32	$9.32	$9.32	$8.02	571
2019-05-16	$9.50	$9.50	$9.50	$9.50	$8.18	378
2019-05-15	$9.49	$9.49	$9.49	$9.49	$8.17	1,032
2019-05-14	$9.44	$9.55	$9.44	$9.55	$8.22	442
2019-05-13	$9.71	$9.71	$9.71	$9.71	$8.36	1,723
2019-05-10	$9.98	$9.98	$9.98	$9.98	$8.59	372
2019-05-09	$10.28	$10.28	$10.28	$10.28	$8.85	30
2019-05-08	$10.28	$10.28	$10.28	$10.28	$8.85	38
2019-05-07	$10.28	$10.28	$10.28	$10.28	$8.85	2
2019-05-06	$10.28	$10.28	$10.28	$10.28	$8.85	289
2019-05-03	$10.42	$10.42	$10.42	$10.42	$8.97	155
2019-05-02	$10.60	$10.60	$10.60	$10.60	$9.12	2,011
2019-05-01	$11.04	$11.04	$11.04	$11.04	$9.50	3
2019-04-30	$10.76	$11.04	$10.76	$11.04	$9.50	663
2019-04-29	$10.98	$10.98	$10.98	$10.98	$9.45	200
2019-04-26	$10.98	$10.98	$10.98	$10.98	$9.45	47
2019-04-25	$11.08	$11.08	$10.90	$10.98	$9.45	4,735
2019-04-24	$11.45	$11.64	$11.45	$11.64	$10.02	957
2019-04-23	$12.00	$12.00	$11.95	$11.95	$10.29	2,607
2019-04-22	$12.27	$12.27	$12.20	$12.20	$10.50	1,882
2019-04-18	$11.72	$11.72	$11.72	$11.72	$10.09	65
2019-04-17	$11.59	$11.72	$11.59	$11.72	$10.09	505
2019-04-16	$11.03	$11.03	$11.03	$11.03	$9.50	307
2019-04-15	$10.95	$10.95	$10.95	$10.95	$9.43	141
2019-04-12	$10.93	$11.13	$10.93	$11.13	$9.58	2,830
2019-04-11	$10.91	$11.01	$10.91	$11.01	$9.48	2,829
2019-04-10	$11.28	$11.29	$11.02	$11.29	$9.72	6,869
2019-04-09	$10.62	$10.62	$10.62	$10.62	$9.14	0
2019-04-08	$10.62	$10.62	$10.62	$10.62	$9.14	236
2019-04-05	$10.74	$10.79	$10.70	$10.79	$9.29	5,575
2019-04-04	$10.58	$10.63	$10.58	$10.63	$9.15	2,155
2019-04-03	$10.14	$10.14	$10.14	$10.14	$8.73	148
2019-04-02	$9.95	$9.95	$9.92	$9.92	$8.54	787
2019-04-01	$9.99	$9.99	$9.89	$9.89	$8.51	469
2019-03-29	$10.09	$10.09	$10.09	$10.09	$8.69	1,177
2019-03-28	$9.86	$9.86	$9.44	$9.86	$8.49	2,869
2019-03-27	$9.27	$9.27	$9.27	$9.27	$7.98	1,275
2019-03-26	$9.25	$9.25	$9.23	$9.23	$7.95	676
2019-03-25	$9.10	$9.10	$9.10	$9.10	$7.83	15
2019-03-22	$9.10	$9.10	$9.10	$9.10	$7.83	32
2019-03-21	$9.10	$9.10	$9.10	$9.10	$7.83	1,289
2019-03-20	$9.45	$9.45	$9.45	$9.45	$8.13	0
2019-03-19	$9.45	$9.45	$9.45	$9.45	$8.13	826
2019-03-18	$9.32	$9.32	$9.28	$9.31	$8.01	10,929
2019-03-15	$9.32	$9.32	$9.32	$9.32	$8.02	254
2019-03-14	$9.27	$9.27	$9.27	$9.27	$7.98	260
2019-03-13	$9.47	$9.47	$9.47	$9.47	$8.15	920
2019-03-12	$9.27	$9.27	$9.27	$9.27	$7.98	33
2019-03-11	$9.41	$9.41	$9.27	$9.27	$7.98	747
2019-03-08	$9.15	$9.51	$9.15	$9.51	$8.19	435
2019-03-07	$10.08	$10.08	$9.74	$9.74	$8.38	301
2019-03-06	$10.12	$10.12	$10.12	$10.12	$8.71	233
2019-03-05	$10.34	$10.34	$10.34	$10.34	$8.90	313
2019-03-04	$10.32	$10.36	$10.32	$10.36	$8.92	534
2019-03-01	$9.97	$9.97	$9.97	$9.97	$8.58	25
2019-02-28	$9.52	$9.97	$9.52	$9.97	$8.58	1,043
2019-02-27	$10.08	$10.08	$10.08	$10.08	$8.68	591
2019-02-26	$10.55	$10.55	$10.55	$10.55	$9.08	125
2019-02-22	$9.82	$9.82	$9.82	$9.82	$8.45	302
2019-02-21	$9.12	$9.12	$9.12	$9.12	$7.85	60
2019-02-20	$9.12	$9.12	$9.12	$9.12	$7.85	0
2019-02-19	$9.12	$9.12	$9.12	$9.12	$7.85	1,026
2019-02-15	$9.53	$9.53	$9.53	$9.53	$8.20	2,027
2019-02-14	$9.97	$9.97	$9.97	$9.97	$8.58	196
2019-02-13	$9.97	$10.35	$9.97	$9.97	$8.58	1,814
2019-02-12	$9.57	$9.57	$9.57	$9.57	$8.24	0
2019-02-11	$9.57	$9.57	$9.57	$9.57	$8.24	166
2019-02-08	$9.84	$9.84	$9.84	$9.84	$8.47	3
2019-02-07	$9.84	$9.84	$9.84	$9.84	$8.47	0
2019-02-06	$9.84	$9.84	$9.84	$9.84	$8.47	211
2019-02-05	$9.76	$9.76	$9.72	$9.76	$8.40	4,406
2019-02-04	$9.64	$9.64	$9.64	$9.64	$8.30	582
2019-02-01	$9.96	$9.96	$9.76	$9.76	$8.40	865
2019-01-31	$9.30	$9.32	$9.30	$9.32	$8.02	3,512
2019-01-30	$9.09	$9.09	$9.09	$9.09	$7.82	170
2019-01-29	$9.09	$9.09	$9.09	$9.09	$7.82	634
2019-01-28	$9.24	$9.24	$9.24	$9.24	$7.95	71
2019-01-25	$9.24	$9.24	$9.24	$9.24	$7.95	637
2019-01-24	$8.73	$8.73	$8.73	$8.73	$7.52	16
2019-01-23	$8.58	$8.73	$8.58	$8.73	$7.52	327
2019-01-22	$8.71	$8.71	$8.71	$8.71	$7.50	29
2019-01-18	$8.71	$8.71	$8.71	$8.71	$7.50	420
2019-01-17	$8.78	$8.78	$8.78	$8.78	$7.56	222
2019-01-16	$8.73	$8.73	$8.73	$8.73	$7.52	210
2019-01-15	$8.35	$8.40	$8.35	$8.40	$7.23	1,131
2019-01-14	$8.35	$8.35	$8.35	$8.35	$7.19	88
2019-01-11	$8.35	$8.35	$8.35	$8.35	$7.19	11
2019-01-10	$8.23	$8.37	$8.23	$8.35	$7.19	3,204
2019-01-09	$8.00	$8.00	$8.00	$8.00	$6.89	1,879
2019-01-08	$7.67	$7.81	$7.67	$7.77	$6.69	2,342
2019-01-07	$7.24	$7.24	$7.24	$7.24	$6.23	228
2019-01-04	$7.19	$7.19	$7.19	$7.19	$6.19	197
2019-01-03	$7.30	$7.30	$7.30	$7.30	$6.28	100
2019-01-02	$7.30	$7.30	$7.30	$7.30	$6.28	77
2018-12-31	$7.26	$7.30	$7.26	$7.30	$6.28	938
2018-12-28	$7.17	$7.17	$7.17	$7.17	$6.17	523
2018-12-27	$6.89	$7.04	$6.89	$7.04	$6.06	2,652
2018-12-26	$7.06	$7.10	$7.06	$7.10	$6.11	2,079
2018-12-24	$7.29	$7.29	$7.29	$7.29	$6.28	9
2018-12-21	$7.29	$7.29	$7.29	$7.29	$6.28	734
2018-12-20	$7.29	$7.51	$7.29	$7.37	$6.34	4,262
2018-12-19	$7.30	$7.30	$7.09	$7.09	$6.10	5,058
2018-12-18	$7.32	$7.40	$7.31	$7.40	$6.37	4,086
2018-12-17	$7.54	$7.57	$7.49	$7.49	$6.45	798
2018-12-14	$7.80	$7.88	$7.80	$7.88	$6.78	2,132
2018-12-13	$8.05	$8.05	$7.95	$7.95	$6.84	3,932
2018-12-12	$8.15	$8.15	$8.15	$8.15	$7.02	1,182
2018-12-11	$8.01	$8.15	$8.01	$8.15	$7.02	451
2018-12-10	$8.11	$8.11	$8.11	$8.11	$6.98	313
2018-12-07	$8.50	$8.50	$8.20	$8.20	$7.06	661
2018-12-06	$8.36	$8.36	$8.17	$8.17	$7.03	1,912
2018-12-04	$8.91	$8.91	$8.91	$8.91	$7.67	502
2018-12-03	$8.90	$8.90	$8.75	$8.75	$7.53	1,419
2018-11-30	$8.82	$8.82	$8.82	$8.82	$7.59	11
2018-11-29	$8.80	$8.82	$8.80	$8.82	$7.59	648
2018-11-28	$9.00	$9.06	$8.92	$9.06	$7.80	2,588
2018-11-27	$8.86	$8.86	$8.86	$8.86	$7.63	748
2018-11-26	$8.80	$8.80	$8.50	$8.51	$7.33	1,384
2018-11-23	$8.52	$8.52	$8.52	$8.52	$7.33	43
2018-11-21	$8.89	$8.89	$8.52	$8.52	$7.33	2,610
2018-11-20	$8.51	$8.51	$8.39	$8.39	$7.22	741
2018-11-19	$8.70	$8.83	$8.53	$8.83	$7.60	3,246
2018-11-16	$8.76	$8.80	$8.66	$8.80	$7.58	2,300
2018-11-15	$8.67	$8.67	$8.57	$8.65	$7.45	731
2018-11-14	$8.53	$8.53	$8.32	$8.47	$7.29	446
2018-11-13	$8.10	$8.32	$8.10	$8.32	$7.16	819
2018-11-12	$8.10	$8.30	$8.10	$8.22	$7.08	4,488
2018-11-09	$8.71	$8.74	$8.52	$8.70	$7.49	6,812
2018-11-08	$8.77	$8.88	$8.77	$8.84	$7.61	5,170
2018-11-07	$9.35	$9.40	$9.31	$9.32	$8.02	2,011
2018-11-06	$9.24	$9.24	$9.24	$9.24	$7.95	275
2018-11-05	$9.27	$9.27	$9.19	$9.19	$7.91	504
2018-11-02	$9.48	$9.63	$9.48	$9.56	$8.23	1,079
2018-11-01	$9.03	$9.42	$9.03	$9.42	$8.11	3,641
2018-10-31	$8.76	$8.81	$8.76	$8.81	$7.58	984
2018-10-30	$8.09	$8.39	$8.09	$8.39	$7.22	1,103
2018-10-29	$8.20	$8.32	$8.15	$8.32	$7.16	692,756
2018-10-26	$8.12	$8.20	$8.00	$8.10	$6.97	553,559
2018-10-25	$8.43	$8.43	$8.25	$8.25	$7.10	17,971
2018-10-24	$8.42	$8.59	$8.42	$8.59	$7.39	6,117
2018-10-23	$8.42	$8.56	$8.42	$8.42	$7.25	2,172
2018-10-22	$8.79	$9.22	$8.68	$8.76	$7.54	6,589
2018-10-19	$8.78	$8.96	$8.59	$8.71	$7.50	12,887
2018-10-18	$8.45	$8.69	$8.45	$8.54	$7.35	8,825
2018-10-17	$9.42	$9.45	$9.42	$9.44	$8.13	14,954
2018-10-16	$9.18	$9.59	$9.18	$9.58	$8.25	18,014
2018-10-15	$9.53	$9.57	$9.30	$9.46	$8.14	25,405
2018-10-12	$10.95	$10.96	$10.04	$10.41	$8.96	39,500
2018-10-11	$13.26	$14.39	$12.79	$13.03	$11.22	17,214
2018-10-10	$13.48	$13.70	$13.00	$13.00	$11.19	28,204
2018-10-09	$13.81	$13.84	$13.69	$13.70	$11.79	16,454
2018-10-08	$12.77	$13.08	$12.77	$12.77	$10.99	14,672
2018-10-05	$13.73	$13.82	$13.73	$13.82	$11.90	1,074
2018-10-04	$13.86	$13.88	$13.82	$13.82	$11.90	2,332
2018-10-03	$14.57	$14.99	$14.57	$14.71	$12.55	5,557
2018-10-02	$14.74	$14.74	$14.28	$14.50	$12.37	27,941
2018-10-01	$16.00	$16.35	$15.88	$16.11	$13.75	5,452
2018-09-28	$16.36	$16.36	$15.84	$15.90	$13.57	1,751
2018-09-27	$15.95	$16.10	$15.85	$15.98	$13.63	10,570
2018-09-26	$15.84	$16.15	$15.71	$15.91	$13.57	2,388
2018-09-25	$16.63	$16.67	$16.63	$16.63	$14.19	2,381
2018-09-24	$17.00	$17.06	$16.48	$16.53	$14.10	3,433
2018-09-21	$17.08	$17.25	$17.02	$17.03	$14.53	5,372
2018-09-20	$15.83	$16.21	$15.70	$15.90	$13.57	3,792
2018-09-19	$15.41	$15.95	$15.41	$15.42	$13.16	3,758
2018-09-18	$15.16	$15.57	$15.02	$15.42	$13.16	7,815
2018-09-17	$15.00	$15.44	$14.85	$14.93	$12.74	3,612
2018-09-14	$14.60	$15.01	$14.60	$14.65	$12.50	24,456
2018-09-13	$14.44	$14.50	$14.14	$14.32	$12.22	2,640
2018-09-12	$13.40	$13.93	$13.40	$13.76	$11.74	15,086
2018-09-11	$13.82	$13.82	$13.50	$13.50	$11.52	3,225
2018-09-10	$14.04	$14.25	$14.04	$14.25	$12.16	934
2018-09-07	$14.42	$14.42	$14.33	$14.33	$12.23	7,840
2018-09-06	$14.18	$14.25	$14.08	$14.16	$12.08	10,438
2018-09-05	$14.11	$14.37	$14.09	$14.14	$12.06	9,460
2018-09-04	$14.68	$14.68	$14.14	$14.18	$12.10	4,948
2018-08-31	$15.73	$15.73	$15.73	$15.73	$13.42	4,426
2018-08-30	$15.07	$15.58	$14.99	$14.99	$12.79	5,166
2018-08-29	$15.36	$16.14	$15.02	$16.05	$13.69	9,081
2018-08-28	$16.45	$16.45	$16.16	$16.35	$13.95	3,680
2018-08-27	$16.07	$16.10	$15.93	$15.93	$13.59	6,847
2018-08-24	$14.07	$14.50	$13.88	$14.16	$12.08	31,022
2018-08-23	$13.33	$13.68	$13.28	$13.68	$11.67	2,925
2018-08-22	$13.76	$13.95	$13.76	$13.95	$11.90	3,946
2018-08-21	$12.77	$12.94	$12.75	$12.83	$10.95	25,774
2018-08-20	$12.00	$12.20	$12.00	$12.03	$10.26	3,530
2018-08-17	$12.36	$12.42	$12.24	$12.42	$10.60	5,319
2018-08-16	$12.38	$12.38	$12.17	$12.27	$10.47	2,377
2018-08-15	$12.85	$12.93	$12.64	$12.71	$10.84	2,778
2018-08-14	$13.07	$13.47	$13.07	$13.47	$11.49	5,253
2018-08-13	$13.19	$13.65	$13.19	$13.32	$11.36	5,514
2018-08-10	$13.06	$13.47	$13.06	$13.29	$11.34	8,258
2018-08-09	$13.23	$13.41	$13.23	$13.27	$11.32	7,355
2018-08-08	$13.13	$13.40	$13.13	$13.18	$11.25	4,019
2018-08-07	$13.59	$13.86	$13.59	$13.86	$11.83	1,572
2018-08-06	$13.53	$13.67	$13.39	$13.47	$11.49	9,839
2018-08-03	$13.12	$13.40	$13.12	$13.24	$11.30	26,762
2018-08-02	$13.48	$13.48	$13.30	$13.33	$11.37	3,897
2018-08-01	$13.59	$13.59	$13.30	$13.34	$11.38	2,373
2018-07-31	$12.84	$13.13	$12.84	$13.06	$11.14	7,213
2018-07-30	$13.12	$13.12	$12.80	$12.83	$10.95	5,079
2018-07-27	$13.78	$13.78	$13.31	$13.55	$11.56	3,292
2018-07-26	$13.83	$13.83	$13.32	$13.32	$11.36	7,190
2018-07-25	$14.06	$14.06	$13.93	$14.02	$11.96	1,102
2018-07-24	$13.90	$14.31	$13.90	$13.91	$11.87	4,144
2018-07-23	$13.73	$14.10	$13.73	$13.75	$11.73	3,103
2018-07-20	$14.24	$14.34	$13.95	$14.29	$12.19	2,446
2018-07-19	$14.81	$14.81	$14.52	$14.53	$12.40	6,838
2018-07-18	$15.06	$15.06	$15.00	$15.00	$12.80	3,364
2018-07-17	$15.11	$15.49	$15.03	$15.12	$12.90	1,357
2018-07-16	$14.70	$14.70	$14.48	$14.63	$12.48	7,005
2018-07-13	$14.53	$14.99	$14.53	$14.79	$12.62	138,794
2018-07-12	$15.38	$15.38	$15.21	$15.26	$13.02	3,431
2018-07-11	$17.20	$17.43	$17.13	$17.14	$14.62	6,946
2018-07-10	$17.91	$17.91	$17.38	$17.43	$14.87	3,365
2018-07-09	$17.49	$17.73	$17.39	$17.44	$14.88	1,271
2018-07-06	$16.98	$17.30	$16.98	$16.98	$14.49	3,639
2018-07-05	$17.14	$17.62	$17.12	$17.33	$14.79	2,938
2018-07-03	$17.54	$17.88	$17.54	$17.72	$15.12	1,084
2018-07-02	$17.76	$17.80	$17.31	$17.35	$14.80	1,706
2018-06-29	$17.70	$17.92	$17.67	$17.67	$15.08	2,822
2018-06-28	$17.00	$17.19	$16.76	$17.00	$14.50	4,190
2018-06-27	$16.89	$17.16	$16.80	$16.80	$14.33	3,831
2018-06-26	$17.67	$17.67	$17.42	$17.49	$14.92	7,537
2018-06-25	$18.05	$18.09	$17.76	$18.01	$15.37	3,093
2018-06-22	$18.12	$18.61	$18.12	$18.20	$15.53	2,736
2018-06-21	$18.33	$18.45	$18.17	$18.18	$15.51	8,036
2018-06-20	$18.45	$18.70	$18.21	$18.44	$15.73	2,472
2018-06-19	$18.01	$18.26	$17.79	$17.87	$15.25	5,941
2018-06-18	$18.05	$18.25	$18.05	$18.06	$15.41	16,599
2018-06-15	$18.20	$18.45	$17.94	$18.29	$15.61	2,833
2018-06-14	$18.67	$18.90	$18.48	$18.60	$15.87	3,238
2018-06-13	$18.73	$18.90	$18.57	$18.90	$16.13	1,891
2018-06-12	$19.65	$19.65	$19.59	$19.63	$16.75	1,629
2018-06-11	$19.45	$20.08	$19.45	$19.60	$16.72	4,905
2018-06-08	$19.84	$20.04	$19.63	$20.00	$17.06	12,518
2018-06-07	$19.72	$19.75	$19.72	$19.74	$16.84	6,499
2018-06-06	$19.26	$19.53	$19.17	$19.26	$16.43	2,290
2018-06-05	$19.25	$19.57	$18.99	$19.27	$16.44	2,387
2018-06-04	$19.30	$19.66	$19.30	$19.46	$16.60	15,345
2018-06-01	$18.53	$18.67	$18.51	$18.67	$15.93	12,269
2018-05-31	$18.26	$18.57	$18.26	$18.42	$15.72	5,479
2018-05-30	$18.05	$18.44	$18.05	$18.34	$15.64	6,158
2018-05-29	$17.96	$18.05	$17.67	$17.80	$15.19	3,269
2018-05-25	$18.72	$18.72	$18.16	$18.67	$15.93	2,934
2018-05-24	$19.00	$19.30	$18.83	$19.30	$16.47	5,793
2018-05-23	$18.95	$19.00	$18.95	$19.00	$16.21	3,864
2018-05-22	$18.31	$18.31	$18.01	$18.01	$15.37	12,936
2018-05-21	$18.27	$18.31	$18.26	$18.27	$15.59	10,689
2018-05-18	$18.37	$18.37	$18.20	$18.32	$15.63	130,539
2018-05-17	$18.97	$18.98	$18.73	$18.73	$15.98	94,773
2018-05-16	$18.40	$18.98	$18.40	$18.98	$16.19	3,707
2018-05-15	$18.62	$18.81	$18.42	$18.58	$15.85	3,305
2018-05-14	$18.59	$19.00	$18.59	$18.91	$16.13	1,759
2018-05-11	$18.31	$18.55	$18.21	$18.55	$15.83	8,205
2018-05-10	$18.50	$18.55	$18.35	$18.45	$15.74	2,666
2018-05-09	$18.00	$18.25	$17.98	$18.18	$15.51	33,639
2018-05-08	$18.67	$19.03	$18.56	$18.97	$16.19	3,169
2018-05-07	$19.16	$19.56	$19.16	$19.44	$16.59	4,413
2018-05-04	$18.16	$18.61	$18.16	$18.61	$15.88	7,912
2018-05-03	$17.75	$17.75	$17.47	$17.63	$15.04	5,803
2018-05-02	$17.41	$17.83	$17.41	$17.83	$15.21	4,047
2018-05-01	$17.82	$17.88	$17.62	$17.62	$15.03	3,187
2018-04-30	$17.82	$17.90	$17.67	$17.80	$15.19	2,456
2018-04-27	$16.54	$16.88	$16.54	$16.88	$14.40	4,100
2018-04-26	$17.17	$17.17	$17.03	$17.10	$14.59	8,393
2018-04-25	$17.69	$17.69	$17.11	$17.45	$14.89	2,715
2018-04-24	$18.13	$18.45	$18.13	$18.25	$15.57	8,901
2018-04-23	$17.42	$17.55	$17.38	$17.51	$14.94	2,137
2018-04-20	$17.06	$17.39	$17.05	$17.08	$14.57	4,114
2018-04-19	$17.55	$17.75	$17.52	$17.64	$15.05	2,765
2018-04-18	$16.70	$16.70	$16.42	$16.42	$14.01	8,314
2018-04-17	$18.07	$18.46	$18.03	$18.36	$15.67	12,358
2018-04-16	$18.71	$19.12	$18.71	$19.00	$16.21	175,299
2018-04-13	$19.46	$19.46	$18.90	$18.90	$16.13	4,803
2018-04-12	$20.37	$20.48	$20.14	$20.14	$17.18	817
2018-04-11	$20.29	$20.32	$19.85	$20.09	$17.14	3,527
2018-04-10	$21.36	$21.36	$21.13	$21.21	$18.10	2,917
2018-04-09	$22.06	$22.06	$21.74	$21.90	$18.69	2,532
2018-04-06	$22.50	$22.71	$22.12	$22.12	$18.87	3,830
2018-04-05	$21.52	$21.54	$21.22	$21.22	$18.11	2,057
2018-04-04	$20.53	$21.35	$20.53	$21.14	$18.04	2,865
2018-04-03	$19.80	$20.68	$19.80	$20.52	$17.51	15,402
2018-04-02	$20.62	$20.64	$20.56	$20.57	$17.55	3,625
2018-03-29	$20.94	$20.99	$20.67	$20.77	$17.72	2,479
2018-03-28	$22.10	$22.10	$21.16	$21.71	$18.52	3,972
2018-03-27	$22.75	$22.75	$22.55	$22.55	$19.24	34,507
2018-03-26	$23.33	$23.59	$23.29	$23.51	$20.06	5,886
2018-03-23	$24.06	$24.06	$23.40	$23.40	$19.97	6,257
2018-03-22	$24.20	$24.27	$23.86	$24.04	$20.51	3,283
2018-03-21	$24.14	$24.28	$23.94	$24.11	$20.57	3,247
2018-03-20	$24.36	$24.36	$23.91	$24.10	$20.56	3,992
2018-03-19	$24.68	$24.73	$24.10	$24.40	$20.82	2,586
2018-03-16	$24.57	$24.67	$23.96	$24.67	$21.05	7,579
2018-03-15	$24.00	$24.45	$24.00	$24.08	$20.55	46,942
2018-03-14	$24.50	$24.67	$24.41	$24.41	$20.83	9,122
2018-03-13	$25.00	$25.27	$24.71	$24.71	$21.08	1,425
2018-03-12	$25.42	$25.94	$25.42	$25.88	$22.08	3,489
2018-03-09	$24.86	$25.83	$24.86	$25.46	$21.72	3,146
2018-03-08	$25.34	$25.47	$24.67	$25.30	$21.59	3,250
2018-03-07	$24.93	$24.93	$24.48	$24.55	$20.95	5,043
2018-03-06	$25.87	$25.93	$25.34	$25.34	$21.62	3,455
2018-03-05	$25.26	$26.18	$25.26	$26.18	$22.34	4,269
2018-03-02	$25.41	$25.50	$25.31	$25.50	$21.76	1,765
2018-03-01	$26.59	$26.59	$25.90	$25.95	$22.14	3,625
2018-02-28	$27.06	$27.22	$27.06	$27.10	$23.12	2,098
2018-02-27	$27.32	$27.82	$27.26	$27.26	$23.26	7,811
2018-02-26	$27.25	$27.25	$26.62	$27.09	$23.11	2,669
2018-02-23	$25.95	$26.43	$25.95	$26.41	$22.53	3,143
2018-02-22	$26.59	$26.59	$26.03	$26.10	$22.27	5,964
2018-02-21	$26.44	$26.66	$26.10	$26.66	$22.75	1,624
2018-02-20	$26.93	$26.93	$26.30	$26.88	$22.93	1,944
2018-02-16	$26.40	$26.98	$26.32	$26.79	$22.86	5,958
2018-02-15	$26.33	$26.76	$26.18	$26.55	$22.65	6,131
2018-02-14	$25.71	$25.99	$24.91	$25.94	$22.13	12,419
2018-02-13	$24.08	$24.84	$23.99	$24.84	$21.19	8,415
2018-02-12	$24.75	$24.87	$24.17	$24.23	$20.67	4,359
2018-02-09	$24.40	$24.40	$23.31	$24.07	$20.54	7,263
2018-02-08	$24.70	$24.70	$23.36	$24.56	$20.96	7,184
2018-02-07	$23.76	$24.47	$23.75	$24.37	$20.79	3,921
2018-02-06	$23.99	$25.49	$23.99	$24.25	$20.69	5,977
2018-02-05	$25.72	$26.80	$24.64	$25.32	$21.60	5,088
2018-02-02	$25.98	$25.98	$24.98	$25.69	$21.92	4,062
2018-02-01	$25.33	$25.56	$25.22	$25.25	$21.54	5,074
2018-01-31	$30.00	$30.00	$25.84	$26.48	$22.59	1,960
2018-01-30	$130.22	$131.20	$130.22	$131.20	$22.39	4,980
2018-01-29	$127.27	$127.65	$124.37	$127.65	$21.78	11,265
2018-01-26	$121.75	$122.84	$121.75	$122.84	$20.96	9,270
2018-01-25	$121.50	$121.50	$121.50	$121.50	$20.73	4,720
2018-01-24	$123.44	$123.44	$123.44	$123.44	$21.06	4,760
2018-01-23	$125.21	$125.21	$125.21	$125.21	$21.37	2,795
2018-01-22	$122.22	$123.54	$122.22	$123.54	$21.08	16,985
2018-01-19	$125.86	$125.86	$124.75	$125.41	$21.40	12,925
2018-01-18	$124.75	$124.75	$123.99	$123.99	$21.16	37,160
2018-01-17	$124.43	$124.75	$124.43	$124.75	$21.29	6,425
2018-01-16	$127.97	$128.09	$126.00	$126.92	$21.66	45,735
2018-01-12	$131.07	$131.07	$129.75	$129.75	$22.14	7,955
2018-01-11	$126.75	$127.00	$126.00	$126.80	$21.64	8,925
2018-01-10	$129.75	$129.75	$128.75	$128.83	$21.98	44,035
2018-01-09	$132.40	$133.69	$132.40	$133.25	$22.74	8,770
2018-01-08	$136.47	$136.47	$133.75	$135.88	$23.19	40,925
2018-01-05	$132.51	$134.00	$132.51	$134.00	$22.87	5,775
2018-01-04	$138.50	$139.24	$136.75	$139.24	$23.76	8,415
2018-01-03	$134.50	$139.99	$134.50	$139.00	$23.72	8,015
2018-01-02	$136.04	$136.08	$133.27	$136.08	$23.22	5,340
2017-12-29	$132.75	$132.75	$132.75	$132.75	$22.65	4,060
2017-12-28	$127.75	$127.75	$127.75	$127.75	$21.80	2,800
2017-12-27	$127.15	$127.75	$127.15	$127.75	$21.80	3,350
2017-12-26	$125.25	$125.25	$125.25	$125.25	$21.37	5,730
2017-12-22	$123.75	$125.63	$123.75	$124.97	$21.33	11,245
2017-12-21	$118.68	$120.25	$118.68	$118.75	$20.26	8,585
2017-12-20	$118.28	$119.00	$117.70	$117.70	$20.08	7,380
2017-12-19	$121.63	$122.75	$121.25	$122.00	$20.82	11,970
2017-12-18	$119.78	$120.60	$119.78	$120.15	$20.50	11,200
2017-12-15	$119.65	$119.88	$119.50	$119.88	$20.46	26,060
2017-12-14	$127.38	$128.50	$127.00	$128.50	$21.93	13,040
2017-12-13	$125.25	$125.98	$125.25	$125.76	$21.46	5,860
2017-12-12	$129.63	$130.00	$129.63	$130.00	$22.18	3,755
2017-12-11	$131.18	$131.18	$129.70	$130.75	$22.31	10,740
2017-12-08	$125.00	$125.33	$124.33	$124.67	$21.27	11,640
2017-12-07	$122.91	$125.33	$122.91	$123.56	$21.08	27,045
2017-12-06	$126.00	$126.00	$124.00	$124.00	$21.16	22,210
2017-12-05	$130.50	$130.50	$130.50	$130.50	$22.27	5,440
2017-12-04	$133.75	$133.75	$133.38	$133.38	$22.76	5,075
2017-12-01	$134.85	$134.89	$130.43	$134.89	$23.02	15,430
2017-11-30	$134.00	$135.68	$134.00	$135.68	$23.15	111,390
2017-11-29	$138.60	$138.60	$138.60	$138.60	$23.65	71,950
2017-11-28	$140.24	$140.24	$140.24	$140.24	$23.93	5,770
2017-11-27	$139.43	$140.24	$139.43	$140.24	$23.93	3,610
2017-11-24	$140.60	$140.61	$140.35	$140.61	$23.99	5,620
2017-11-22	$146.50	$146.50	$142.57	$145.29	$24.79	88,560
2017-11-21	$144.61	$144.61	$143.14	$143.95	$24.56	3,345
2017-11-20	$141.75	$141.75	$141.75	$141.75	$24.19	1,275
2017-11-17	$141.75	$141.75	$141.75	$141.75	$24.19	1,020
2017-11-16	$141.75	$141.75	$141.75	$141.75	$24.19	1,575
2017-11-15	$141.75	$141.75	$141.75	$141.75	$24.19	1,685
2017-11-14	$141.57	$141.75	$141.31	$141.75	$24.19	5,140
2017-11-13	$135.59	$135.59	$135.59	$135.59	$23.14	1,000
2017-11-10	$134.75	$135.59	$134.55	$135.59	$23.14	21,965
2017-11-09	$135.50	$135.98	$135.50	$135.82	$23.18	303,205
2017-11-08	$134.88	$134.88	$134.75	$134.75	$22.99	267,475
2017-11-07	$127.80	$127.80	$127.80	$127.80	$21.81	1,990
2017-11-06	$127.90	$127.90	$127.90	$127.90	$21.83	2,740
2017-11-03	$125.90	$127.25	$125.90	$127.25	$21.71	2,315
2017-11-02	$130.50	$130.50	$130.50	$130.50	$22.27	1,320
2017-11-01	$130.50	$130.50	$130.50	$130.50	$22.27	1,265
2017-10-31	$130.50	$130.50	$130.50	$130.50	$22.27	1,225
2017-10-30	$130.50	$130.50	$130.50	$130.50	$22.27	1,620
2017-10-27	$130.50	$130.50	$130.50	$130.50	$22.27	1,500
2017-10-26	$135.50	$135.50	$134.04	$134.04	$22.87	2,565
2017-10-25	$135.64	$135.64	$135.64	$135.64	$23.15	1,430
2017-10-24	$135.64	$135.64	$135.64	$135.64	$23.15	2,000
2017-10-23	$139.25	$139.25	$139.25	$139.25	$23.76	2,150
2017-10-20	$131.50	$131.50	$131.50	$131.50	$22.44	2,830
2017-10-19	$130.09	$131.50	$130.09	$131.50	$22.44	3,620
2017-10-18	$136.23	$136.23	$135.25	$135.25	$23.08	4,295
2017-10-17	$135.75	$135.75	$135.75	$135.75	$23.16	4,735
2017-10-16	$133.50	$135.25	$133.50	$135.25	$23.08	5,975
2017-10-13	$137.00	$137.00	$137.00	$137.00	$23.38	7,980
2017-10-12	$140.58	$140.58	$138.25	$138.25	$23.59	135,335
2017-10-11	$141.00	$146.53	$141.00	$141.50	$24.15	115,840
2017-10-10	$142.95	$142.95	$142.95	$142.95	$24.39	795
2017-10-09	$139.47	$142.95	$139.07	$142.95	$24.39	6,490
2017-10-06	$142.65	$142.65	$142.65	$142.65	$24.34	825
2017-10-05	$142.65	$142.65	$142.65	$142.65	$24.34	1,590
2017-10-04	$143.00	$143.42	$142.90	$143.37	$24.35	27,495
2017-10-03	$141.50	$141.80	$138.86	$141.80	$24.09	116,650
2017-10-02	$135.43	$135.65	$135.43	$135.65	$23.04	6,110
2017-09-29	$132.90	$132.90	$132.90	$132.90	$22.58	115,000
2017-09-28	$132.90	$132.90	$132.90	$132.90	$22.58	1,000
2017-09-27	$136.20	$136.20	$136.20	$136.20	$23.14	1,035
2017-09-26	$137.75	$137.75	$137.75	$137.75	$23.40	360
2017-09-25	$137.75	$137.75	$137.75	$137.75	$23.40	1,500
2017-09-22	$145.50	$145.50	$145.50	$145.50	$24.72	2,685
2017-09-21	$151.50	$151.50	$151.50	$151.50	$25.73	985
2017-09-20	$151.50	$151.50	$151.50	$151.50	$25.73	500
2017-09-19	$145.75	$145.75	$145.75	$145.75	$24.76	1,890
2017-09-18	$140.50	$140.50	$140.50	$140.50	$23.87	465
2017-09-15	$140.50	$140.50	$140.50	$140.50	$23.87	1,000
2017-09-14	$141.00	$141.00	$141.00	$141.00	$23.95	1,720
2017-09-13	$144.57	$144.75	$144.31	$144.75	$24.59	2,000
2017-09-12	$127.95	$127.95	$127.95	$127.95	$21.73	655
2017-09-11	$127.95	$127.95	$127.95	$127.95	$21.73	235
2017-09-08	$127.95	$127.95	$127.95	$127.95	$21.73	2,000
2017-09-07	$130.64	$130.64	$130.34	$130.34	$22.14	1,400
2017-09-06	$129.00	$129.00	$129.00	$129.00	$21.91	885
2017-09-05	$130.02	$130.02	$129.50	$129.50	$22.00	5,050
2017-09-01	$130.10	$130.10	$130.10	$130.10	$22.10	1,310
2017-08-31	$130.20	$130.40	$130.20	$130.40	$22.15	4,100
2017-08-30	$126.00	$126.00	$126.00	$126.00	$21.40	1,195
2017-08-29	$126.40	$126.40	$126.00	$126.00	$21.40	2,860
2017-08-28	$131.75	$131.75	$131.75	$131.75	$22.38	1,530
2017-08-25	$131.75	$131.75	$131.75	$131.75	$22.38	295
2017-08-24	$131.75	$131.75	$131.75	$131.75	$22.38	830
2017-08-23	$131.75	$131.75	$131.75	$131.75	$22.38	1,500
2017-08-22	$130.00	$131.75	$130.00	$131.75	$22.38	2,850
2017-08-21	$127.25	$127.25	$127.25	$127.25	$21.62	455
2017-08-18	$127.15	$127.25	$127.15	$127.25	$21.62	29,780
2017-08-17	$130.25	$131.75	$129.31	$129.31	$21.97	11,115
2017-08-16	$134.00	$134.00	$134.00	$134.00	$22.76	2,165
2017-08-15	$135.00	$135.00	$135.00	$135.00	$22.93	1,000
2017-08-14	$135.00	$135.00	$135.00	$135.00	$22.93	2,500
2017-08-11	$131.04	$131.04	$131.04	$131.04	$22.26	2,065
2017-08-10	$133.50	$133.50	$133.50	$133.50	$22.68	855
2017-08-09	$133.50	$133.50	$133.50	$133.50	$22.68	1,540
2017-08-08	$133.50	$133.50	$133.50	$133.50	$22.68	1,500
2017-08-07	$122.35	$122.35	$122.35	$122.35	$20.78	735
2017-08-04	$122.35	$122.35	$122.35	$122.35	$20.78	865
2017-08-03	$122.35	$122.35	$122.35	$122.35	$20.78	1,000
2017-08-02	$123.45	$123.45	$122.35	$122.35	$20.78	3,230
2017-08-01	$125.22	$125.22	$125.22	$125.22	$21.27	460
2017-07-31	$125.60	$125.60	$124.99	$125.22	$21.27	24,760
2017-07-28	$119.00	$119.00	$118.00	$118.00	$20.04	20,165
2017-07-27	$121.00	$121.00	$121.00	$121.00	$20.55	1,525
2017-07-26	$114.50	$114.50	$114.50	$114.50	$19.45	2,715
2017-07-25	$115.75	$115.75	$115.75	$115.75	$19.66	910
2017-07-24	$116.00	$116.00	$115.75	$115.75	$19.66	12,500
2017-07-21	$107.50	$107.50	$107.25	$107.25	$18.22	2,735
2017-07-20	$108.60	$108.60	$108.60	$108.60	$18.45	805
2017-07-19	$108.48	$108.60	$108.48	$108.60	$18.45	2,440
2017-07-18	$108.06	$108.06	$108.06	$108.06	$18.35	960
2017-07-17	$108.20	$108.50	$108.20	$108.50	$18.43	13,000
2017-07-14	$104.25	$104.25	$101.75	$104.03	$17.67	21,000
2017-07-13	$97.50	$97.50	$97.50	$97.50	$16.56	50
2017-07-12	$97.50	$97.50	$97.50	$97.50	$16.56	4,000
2017-07-11	$97.05	$97.05	$97.05	$97.05	$16.49	325
2017-07-10	$97.05	$97.05	$97.05	$97.05	$16.49	615
2017-07-07	$97.05	$97.05	$96.75	$97.05	$16.49	26,450
2017-07-06	$97.60	$97.60	$97.10	$97.10	$16.49	5,320
2017-07-05	$92.00	$92.00	$92.00	$92.00	$15.63	1,000
2017-07-03	$91.00	$91.00	$91.00	$91.00	$15.46	540
2017-06-30	$90.67	$91.00	$90.65	$91.00	$15.46	7,470
2017-06-29	$90.95	$90.95	$90.95	$90.95	$15.45	520
2017-06-28	$90.95	$90.95	$90.95	$90.95	$15.45	25
2017-06-27	$90.95	$90.95	$90.95	$90.95	$15.45	1,000
2017-06-26	$91.05	$91.05	$91.05	$91.05	$15.47	65
2017-06-23	$91.05	$91.05	$91.05	$91.05	$15.47	3,500
2017-06-22	$92.34	$92.34	$92.34	$92.34	$15.69	1,250
2017-06-21	$93.15	$93.75	$93.15	$93.75	$15.92	3,660
2017-06-20	$92.88	$92.88	$92.88	$92.88	$15.78	200
2017-06-19	$92.88	$92.88	$92.88	$92.88	$15.78	1,670
2017-06-16	$92.87	$92.87	$92.87	$92.87	$15.78	10
2017-06-15	$92.87	$92.87	$92.87	$92.87	$15.78	515
2017-06-14	$92.87	$92.87	$92.87	$92.87	$15.78	345
2017-06-13	$92.87	$92.87	$92.87	$92.87	$15.78	70
2017-06-12	$92.87	$92.87	$92.87	$92.87	$15.78	3,000
2017-06-09	$94.54	$94.54	$94.54	$94.54	$16.06	930
2017-06-08	$94.54	$94.54	$94.54	$94.54	$16.06	2,500
2017-06-07	$94.85	$94.85	$94.85	$94.85	$16.11	70
2017-06-06	$94.60	$94.85	$94.60	$94.85	$16.11	2,400
2017-06-05	$92.85	$92.85	$92.85	$92.85	$15.77	1,000
2017-06-02	$93.15	$93.15	$93.15	$93.15	$15.82	185
2017-06-01	$93.15	$93.15	$93.15	$93.15	$15.82	1,000
2017-05-31	$89.70	$92.70	$89.70	$92.70	$15.75	2,060
2017-05-30	$89.85	$89.85	$89.70	$89.70	$15.24	2,175
2017-05-26	$89.88	$90.40	$89.88	$90.40	$15.36	6,525
2017-05-25	$92.05	$92.05	$92.05	$92.05	$15.64	650
2017-05-24	$89.75	$89.75	$89.65	$89.65	$15.23	3,585
2017-05-23	$92.50	$92.50	$92.50	$92.50	$15.71	2,545
2017-05-22	$92.30	$92.30	$92.30	$92.30	$15.68	675
2017-05-19	$92.30	$92.30	$92.30	$92.30	$15.68	1,000
2017-05-18	$88.25	$88.25	$88.25	$88.25	$14.99	350
2017-05-17	$88.25	$88.25	$88.25	$88.25	$14.99	1,000
2017-05-16	$88.00	$88.00	$88.00	$88.00	$14.95	280
2017-05-15	$88.00	$88.00	$88.00	$88.00	$14.95	1,500
2017-05-12	$85.05	$85.05	$85.05	$85.05	$14.45	60
2017-05-11	$85.05	$85.05	$85.05	$85.05	$14.45	345
2017-05-10	$85.05	$85.05	$85.05	$85.05	$14.45	3,000
2017-05-09	$83.90	$83.90	$83.90	$83.90	$14.25	315
2017-05-08	$83.90	$83.90	$83.90	$83.90	$14.25	740
2017-05-05	$83.90	$83.90	$83.90	$83.90	$14.25	1,500
2017-05-04	$83.85	$83.85	$83.85	$83.85	$14.24	320
2017-05-03	$84.15	$84.15	$83.85	$83.85	$14.24	2,325
2017-05-02	$84.75	$84.75	$84.75	$84.75	$14.40	690
2017-05-01	$84.20	$84.20	$84.20	$84.20	$14.30	90
2017-04-28	$84.20	$84.20	$84.20	$84.20	$14.30	695
2017-04-27	$84.20	$84.20	$84.20	$84.20	$14.30	1,000
2017-04-26	$77.83	$77.83	$77.83	$77.83	$13.22	295
2017-04-25	$77.83	$77.83	$77.83	$77.83	$13.22	320
2017-04-24	$77.83	$77.83	$77.83	$77.83	$13.22	190
2017-04-21	$77.83	$77.83	$77.83	$77.83	$13.22	530
2017-04-20	$77.83	$77.83	$77.83	$77.83	$13.22	455
2017-04-19	$77.83	$77.83	$77.83	$77.83	$13.22	215
2017-04-18	$77.83	$77.83	$77.83	$77.83	$13.22	180
2017-04-17	$77.83	$77.83	$77.83	$77.83	$13.22	2,500
2017-04-13	$80.30	$80.30	$80.30	$80.30	$13.64	125
2017-04-12	$79.18	$80.30	$79.18	$80.30	$13.64	1,545
2017-04-11	$77.26	$77.26	$77.26	$77.26	$13.12	1,045
2017-04-10	$83.65	$83.65	$83.65	$83.65	$14.21	60
2017-04-07	$83.65	$83.65	$83.65	$83.65	$14.21	55
2017-04-06	$84.50	$84.50	$83.65	$83.65	$14.21	2,355
2017-04-05	$86.80	$86.80	$86.80	$86.80	$14.74	665
2017-04-04	$86.80	$86.80	$86.80	$86.80	$14.74	3,500
2017-04-03	$83.12	$83.12	$83.12	$83.12	$14.12	160
2017-03-31	$83.12	$83.12	$83.12	$83.12	$14.12	25
2017-03-30	$83.12	$83.12	$83.12	$83.12	$14.12	470
2017-03-29	$83.12	$83.12	$83.12	$83.12	$14.12	1,000
2017-03-28	$81.67	$81.67	$81.67	$81.67	$13.87	325
2017-03-27	$81.67	$81.67	$81.67	$81.67	$13.87	90
2017-03-24	$81.67	$81.67	$81.67	$81.67	$13.87	2,500
2017-03-23	$84.15	$84.15	$84.15	$84.15	$14.29	480
2017-03-22	$84.61	$84.61	$84.15	$84.15	$14.29	32,500
2017-03-21	$79.95	$79.95	$79.95	$79.95	$13.58	28,500
2017-03-20	$82.61	$84.22	$82.61	$84.22	$14.31	21,000
2017-03-17	$85.00	$85.25	$84.81	$84.81	$14.41	4,980
2017-03-16	$85.52	$85.52	$85.52	$85.52	$14.53	905
2017-03-15	$86.55	$86.55	$86.55	$86.55	$14.70	405
2017-03-14	$85.04	$86.55	$85.04	$86.55	$14.70	2,500
2017-03-13	$81.30	$81.30	$81.30	$81.30	$13.81	340
2017-03-10	$81.30	$81.30	$81.30	$81.30	$13.81	930
2017-03-09	$81.30	$81.30	$81.30	$81.30	$13.81	475
2017-03-08	$81.30	$81.30	$81.30	$81.30	$13.81	335
2017-03-07	$81.30	$81.30	$81.30	$81.30	$13.81	825
2017-03-06	$81.30	$81.30	$81.30	$81.30	$13.81	0
2017-03-03	$81.30	$81.30	$81.30	$81.30	$13.81	40
2017-03-02	$81.30	$81.30	$81.30	$81.30	$13.81	1,500
2017-03-01	$80.58	$80.60	$80.58	$80.60	$13.69	1,380
2017-02-28	$80.28	$80.28	$80.28	$80.28	$13.64	220
2017-02-27	$80.28	$80.28	$80.28	$80.28	$13.64	505
2017-02-24	$80.28	$80.28	$80.28	$80.28	$13.64	1,140
2017-02-23	$80.28	$80.28	$80.28	$80.28	$13.64	1,500
2017-02-22	$80.15	$80.15	$80.15	$80.15	$13.61	1,255
2017-02-21	$80.15	$80.15	$80.15	$80.15	$13.61	655
2017-02-17	$80.15	$80.15	$80.15	$80.15	$13.61	90
2017-02-16	$80.15	$80.15	$80.15	$80.15	$13.61	380
2017-02-15	$80.15	$80.15	$80.15	$80.15	$13.61	3,000
2017-02-14	$79.45	$79.45	$79.45	$79.45	$13.50	39,490
2017-02-13	$79.45	$80.43	$79.45	$79.45	$13.50	63,160
2017-02-10	$77.80	$77.80	$77.30	$77.44	$13.15	18,980
2017-02-09	$78.28	$78.28	$78.28	$78.28	$13.30	1,105
2017-02-08	$79.26	$79.26	$79.26	$79.26	$13.46	1,390
2017-02-07	$76.11	$76.11	$76.11	$76.11	$12.93	550
2017-02-06	$71.77	$76.11	$71.77	$76.11	$12.93	4,000
2017-02-03	$70.53	$70.53	$70.53	$70.53	$11.98	535
2017-02-02	$69.26	$69.26	$69.10	$69.10	$11.74	1,880
2017-02-01	$69.85	$69.85	$69.85	$69.85	$11.87	25,850
2017-01-31	$70.40	$70.40	$70.40	$70.40	$11.96	660
2017-01-30	$70.40	$70.40	$70.40	$70.40	$11.96	600
2017-01-27	$70.40	$70.40	$70.40	$70.40	$11.96	205
2017-01-26	$70.40	$70.40	$70.40	$70.40	$11.96	30
2017-01-25	$70.82	$70.82	$70.00	$70.40	$11.96	19,265
2017-01-24	$70.63	$70.63	$70.63	$70.63	$12.00	14,435
2017-01-23	$70.63	$70.63	$70.63	$70.63	$12.00	13,980
2017-01-20	$73.25	$73.25	$73.25	$73.25	$12.44	530
2017-01-19	$73.25	$73.25	$73.25	$73.25	$12.44	220
2017-01-18	$73.25	$73.25	$73.25	$73.25	$12.44	10
2017-01-17	$73.25	$73.25	$73.25	$73.25	$12.44	980
2017-01-13	$71.82	$71.82	$71.82	$71.82	$12.20	1,220
2017-01-12	$72.61	$72.61	$72.61	$72.61	$12.33	250
2017-01-11	$72.61	$72.61	$72.61	$72.61	$12.33	30
2017-01-10	$72.61	$72.61	$72.61	$72.61	$12.33	980
2017-01-09	$69.45	$69.45	$69.45	$69.45	$11.80	60
2017-01-06	$69.45	$69.45	$69.45	$69.45	$11.80	1,495
2017-01-05	$69.45	$69.45	$69.45	$69.45	$11.80	0
2017-01-04	$69.45	$69.45	$69.45	$69.45	$11.80	170
2017-01-03	$69.45	$69.45	$69.45	$69.45	$11.80	50
2016-12-30	$69.45	$69.45	$69.45	$69.45	$11.80	0
2016-12-29	$67.45	$69.45	$67.45	$69.45	$11.80	4,585
2016-12-28	$64.35	$64.35	$64.35	$64.35	$10.93	330
2016-12-27	$64.35	$64.35	$64.35	$64.35	$10.93	7,485
2016-12-23	$66.17	$66.17	$66.17	$66.17	$11.24	220
2016-12-22	$66.17	$66.17	$66.17	$66.17	$11.24	1,690
2016-12-21	$66.28	$67.13	$66.28	$67.13	$11.40	3,990
2016-12-20	$65.57	$65.57	$65.57	$65.57	$11.14	1,690
2016-12-19	$68.20	$68.20	$68.20	$68.20	$11.58	295
2016-12-16	$68.20	$68.20	$68.20	$68.20	$11.58	900
2016-12-15	$68.26	$68.26	$68.26	$68.26	$11.59	315
2016-12-14	$68.26	$68.26	$68.26	$68.26	$11.59	615
2016-12-13	$67.69	$67.69	$67.69	$67.69	$11.50	0
2016-12-12	$67.69	$67.69	$67.69	$67.69	$11.50	1,150
2016-12-09	$70.54	$70.54	$70.54	$70.54	$11.98	690
2016-12-08	$71.59	$71.59	$71.25	$71.25	$12.10	39,925
2016-12-07	$69.42	$69.42	$69.42	$69.42	$11.79	375
2016-12-06	$69.42	$69.42	$69.42	$69.42	$11.79	0
2016-12-05	$69.42	$69.42	$69.42	$69.42	$11.79	165
2016-12-02	$69.42	$69.42	$69.42	$69.42	$11.79	1,255
2016-12-01	$62.55	$62.55	$62.55	$62.55	$10.63	0
2016-11-30	$62.55	$62.55	$62.55	$62.55	$10.63	685
2016-11-29	$62.55	$62.55	$62.55	$62.55	$10.63	15
2016-11-28	$62.55	$62.55	$62.55	$62.55	$10.63	245
2016-11-25	$62.55	$62.55	$62.55	$62.55	$10.63	90
2016-11-23	$62.55	$62.55	$62.55	$62.55	$10.63	705
2016-11-22	$62.55	$62.55	$62.55	$62.55	$10.63	435
2016-11-21	$62.55	$62.55	$62.55	$62.55	$10.63	1,035
2016-11-18	$61.45	$61.45	$61.45	$61.45	$10.44	1,420
2016-11-17	$61.45	$61.45	$61.45	$61.45	$10.44	535
2016-11-16	$63.69	$63.69	$63.69	$63.69	$10.82	335
2016-11-15	$63.69	$63.69	$63.69	$63.69	$10.82	500
2016-11-14	$63.69	$63.69	$63.69	$63.69	$10.82	15,395
2016-11-11	$63.36	$63.55	$62.44	$63.55	$10.79	8,185
2016-11-10	$64.40	$64.40	$64.35	$64.35	$10.93	4,840
2016-11-09	$61.94	$61.94	$61.94	$61.94	$10.52	3,945
2016-11-08	$61.78	$61.78	$61.78	$61.78	$10.49	0
2016-11-07	$63.56	$63.56	$61.78	$61.78	$10.49	1,620
2016-11-04	$57.96	$57.96	$57.96	$57.96	$9.85	485
2016-11-03	$57.96	$57.96	$57.96	$57.96	$9.85	115
2016-11-02	$57.96	$57.96	$57.96	$57.96	$9.85	1,625
2016-11-01	$60.07	$60.07	$60.07	$60.07	$10.20	1,035
2016-10-31	$59.60	$59.60	$59.60	$59.60	$10.12	3,340
2016-10-28	$63.14	$63.14	$63.14	$63.14	$10.73	95
2016-10-27	$63.14	$63.14	$63.14	$63.14	$10.73	0
2016-10-26	$63.14	$63.14	$63.14	$63.14	$10.73	1,960
2016-10-25	$63.70	$63.70	$63.70	$63.70	$10.82	395
2016-10-24	$63.70	$63.70	$63.70	$63.70	$10.82	0
2016-10-21	$63.70	$63.70	$63.70	$63.70	$10.82	400
2016-10-20	$63.70	$63.70	$63.70	$63.70	$10.82	480
2016-10-19	$63.65	$63.70	$62.04	$63.70	$10.82	4,460
2016-10-18	$61.76	$61.76	$61.76	$61.76	$10.49	3,655
2016-10-17	$58.69	$58.69	$58.69	$58.69	$9.97	1,140
2016-10-14	$58.25	$58.25	$58.25	$58.25	$9.89	2,475
2016-10-13	$56.03	$56.03	$56.03	$56.03	$9.52	235
2016-10-12	$56.03	$56.03	$56.03	$56.03	$9.52	70
2016-10-11	$56.03	$56.03	$56.03	$56.03	$9.52	1,335
2016-10-10	$57.84	$57.84	$57.84	$57.84	$9.82	2,085
2016-10-07	$57.20	$57.20	$57.20	$57.20	$9.72	460
2016-10-06	$57.20	$57.20	$57.20	$57.20	$9.72	0
2016-10-05	$57.20	$57.20	$57.20	$57.20	$9.72	1,290
2016-10-04	$57.20	$57.20	$57.20	$57.20	$9.72	1,025
2016-10-03	$56.98	$56.98	$56.98	$56.98	$9.57	575
2016-09-30	$57.10	$57.10	$57.10	$57.10	$9.59	1,860
2016-09-29	$56.62	$56.62	$56.59	$56.59	$9.50	1,560
2016-09-28	$56.48	$56.48	$56.48	$56.48	$9.48	160
2016-09-27	$56.48	$56.48	$56.48	$56.48	$9.48	655
2016-09-26	$55.83	$55.83	$55.81	$55.81	$9.37	2,250
2016-09-23	$57.91	$57.91	$57.91	$57.91	$9.72	325
2016-09-22	$57.91	$57.91	$57.91	$57.91	$9.72	1,620
2016-09-21	$58.59	$58.59	$58.59	$58.59	$9.84	530
2016-09-20	$58.59	$58.59	$58.59	$58.59	$9.84	710
2016-09-19	$59.10	$59.10	$59.10	$59.10	$9.92	680
2016-09-16	$58.02	$58.02	$58.02	$58.02	$9.74	160
2016-09-15	$58.97	$58.97	$58.02	$58.02	$9.74	1,580
2016-09-14	$58.63	$58.63	$58.63	$58.63	$9.85	1,035
2016-09-13	$58.44	$58.44	$58.44	$58.44	$9.81	2,595
2016-09-12	$58.48	$58.91	$58.48	$58.91	$9.89	3,260
2016-09-09	$61.65	$61.65	$61.65	$61.65	$10.35	300
2016-09-08	$61.65	$61.65	$61.65	$61.65	$10.35	670
2016-09-07	$62.82	$62.82	$62.82	$62.82	$10.55	1,770
2016-09-06	$62.00	$62.00	$62.00	$62.00	$10.41	1,855
2016-09-02	$60.00	$60.00	$59.93	$59.93	$10.06	2,580
2016-09-01	$58.64	$58.64	$57.33	$57.38	$9.64	10,240
2016-08-31	$57.01	$57.25	$57.00	$57.25	$9.61	3,860
2016-08-30	$58.67	$59.61	$58.67	$59.61	$10.01	4,490
2016-08-29	$53.32	$53.32	$53.32	$53.32	$8.95	90
2016-08-26	$53.32	$53.32	$53.32	$53.32	$8.95	625
2016-08-25	$53.32	$53.32	$53.32	$53.32	$8.95	70
2016-08-24	$53.32	$53.32	$53.32	$53.32	$8.95	1,770
2016-08-23	$56.50	$56.50	$56.50	$56.50	$9.49	0
2016-08-22	$56.50	$56.50	$56.50	$56.50	$9.49	335
2016-08-19	$56.50	$56.50	$56.50	$56.50	$9.49	1,660
2016-08-18	$55.95	$55.95	$55.95	$55.95	$9.40	615
2016-08-17	$55.95	$55.95	$55.95	$55.95	$9.40	0
2016-08-16	$55.95	$55.95	$55.95	$55.95	$9.40	605
2016-08-15	$55.95	$55.95	$55.95	$55.95	$9.40	1,870
2016-08-12	$57.39	$57.39	$57.39	$57.39	$9.64	20
2016-08-11	$57.39	$57.39	$57.39	$57.39	$9.64	820
2016-08-10	$57.39	$57.39	$57.39	$57.39	$9.64	900
2016-08-09	$57.39	$57.39	$57.39	$57.39	$9.64	925
2016-08-08	$58.64	$58.64	$58.64	$58.64	$9.85	650
2016-08-05	$58.07	$58.07	$58.07	$58.07	$9.75	675
2016-08-04	$56.24	$56.24	$56.24	$56.24	$9.44	275
2016-08-03	$56.18	$56.24	$56.18	$56.24	$9.44	2,780
2016-08-02	$59.00	$59.00	$59.00	$59.00	$9.91	870
2016-08-01	$56.79	$56.79	$56.79	$56.79	$9.54	575
2016-07-29	$56.53	$56.80	$56.53	$56.79	$9.54	4,070
2016-07-28	$59.93	$59.93	$59.93	$59.93	$10.06	285
2016-07-27	$59.93	$59.93	$59.93	$59.93	$10.06	525
2016-07-26	$60.60	$60.60	$60.60	$60.60	$10.18	730
2016-07-25	$57.36	$57.36	$57.36	$57.36	$9.63	165
2016-07-22	$57.36	$57.36	$57.36	$57.36	$9.63	645
2016-07-21	$57.36	$57.36	$57.36	$57.36	$9.63	470
2016-07-20	$57.36	$57.36	$57.36	$57.36	$9.63	205
2016-07-19	$57.36	$57.36	$57.36	$57.36	$9.63	875
2016-07-18	$58.44	$58.44	$58.44	$58.44	$9.81	265
2016-07-15	$58.44	$58.44	$58.44	$58.44	$9.81	905
2016-07-14	$58.44	$58.44	$58.44	$58.44	$9.81	660
2016-07-13	$58.44	$58.44	$58.44	$58.44	$9.81	1,055
2016-07-12	$53.61	$53.61	$53.61	$53.61	$9.00	0
2016-07-11	$53.61	$53.61	$53.61	$53.61	$9.00	195
2016-07-08	$53.61	$53.61	$53.61	$53.61	$9.00	100
2016-07-07	$53.61	$53.61	$53.61	$53.61	$9.00	2,280
2016-07-06	$53.47	$53.61	$53.47	$53.61	$9.00	48,615
2016-07-05	$52.48	$53.31	$52.48	$53.31	$8.95	1,500
2016-07-01	$52.15	$52.15	$52.15	$52.15	$8.76	810
2016-06-30	$52.15	$52.25	$52.15	$52.15	$8.76	1,670
2016-06-29	$50.79	$51.90	$50.79	$50.79	$8.53	5,345
2016-06-28	$48.06	$49.24	$48.06	$48.09	$8.08	3,445
2016-06-27	$47.72	$47.72	$47.72	$47.72	$8.01	2,465
2016-06-24	$48.78	$48.80	$48.00	$48.75	$8.19	9,880
2016-06-23	$50.69	$50.69	$50.69	$50.69	$8.51	170
2016-06-22	$50.69	$50.69	$50.69	$50.69	$8.51	2,900
2016-06-21	$50.49	$50.49	$50.49	$50.49	$8.48	300
2016-06-20	$50.52	$50.52	$50.49	$50.49	$8.48	3,640
2016-06-17	$49.18	$49.18	$49.18	$49.18	$8.26	1,335
2016-06-16	$49.01	$49.01	$49.01	$49.01	$8.23	545
2016-06-15	$49.11	$49.11	$49.11	$49.11	$8.25	520
2016-06-14	$49.11	$49.11	$49.11	$49.11	$8.25	575
2016-06-13	$49.54	$49.54	$49.54	$49.54	$8.32	1,000
2016-06-10	$49.69	$49.69	$49.69	$49.69	$8.34	4,630
2016-06-09	$52.31	$52.31	$52.31	$52.31	$8.78	1,275
2016-06-08	$52.31	$52.31	$52.31	$52.31	$8.78	120
2016-06-07	$52.31	$52.31	$52.31	$52.31	$8.78	930
2016-06-06	$51.38	$51.38	$51.38	$51.38	$8.63	1,135
2016-06-03	$47.62	$47.62	$47.62	$47.62	$8.00	585
2016-06-02	$47.62	$47.62	$47.62	$47.62	$8.00	720
2016-06-01	$47.62	$47.62	$47.62	$47.62	$8.00	0
2016-05-31	$47.62	$47.62	$47.62	$47.62	$8.00	410
2016-05-27	$48.85	$48.85	$47.62	$47.62	$8.00	2,390
2016-05-26	$46.55	$46.55	$46.55	$46.55	$7.82	3,040
2016-05-25	$46.33	$46.33	$46.33	$46.33	$7.78	785
2016-05-24	$46.37	$46.37	$46.33	$46.33	$7.78	20,630
2016-05-23	$47.30	$47.43	$47.30	$47.43	$7.96	23,030
2016-05-20	$46.72	$46.72	$46.72	$46.72	$7.85	0
2016-05-19	$46.72	$46.72	$46.72	$46.72	$7.85	3,020
2016-05-18	$47.01	$47.01	$46.97	$46.97	$7.89	6,170
2016-05-17	$48.97	$48.97	$48.40	$48.40	$8.13	67,870
2016-05-16	$46.55	$46.60	$46.55	$46.60	$7.83	3,585
2016-05-13	$46.09	$46.09	$46.09	$46.09	$7.74	1,275
2016-05-12	$48.55	$48.55	$48.55	$48.55	$8.15	190
2016-05-11	$48.55	$48.55	$48.55	$48.55	$8.15	505
2016-05-10	$46.01	$46.01	$46.01	$46.01	$7.73	2,210
2016-05-09	$47.52	$47.52	$47.52	$47.52	$7.98	505
2016-05-06	$47.52	$47.52	$47.52	$47.52	$7.98	195
2016-05-05	$47.52	$47.52	$47.52	$47.52	$7.98	565
2016-05-04	$47.52	$47.52	$47.52	$47.52	$7.98	210
2016-05-03	$47.46	$47.52	$47.46	$47.52	$7.98	7,575
2016-05-02	$51.42	$51.42	$51.42	$51.42	$8.63	0
2016-04-29	$51.42	$51.42	$51.42	$51.42	$8.63	225
2016-04-28	$51.42	$51.42	$51.42	$51.42	$8.63	0
2016-04-27	$51.42	$51.42	$51.42	$51.42	$8.63	0
2016-04-26	$51.42	$51.42	$51.42	$51.42	$8.63	145
2016-04-25	$51.42	$51.42	$51.42	$51.42	$8.63	625
2016-04-22	$53.20	$53.20	$53.20	$53.20	$8.93	510
2016-04-21	$53.20	$53.20	$53.20	$53.20	$8.93	2,205
2016-04-20	$52.51	$52.51	$52.51	$52.51	$8.82	305
2016-04-19	$52.51	$52.51	$52.51	$52.51	$8.82	10
2016-04-18	$52.51	$52.51	$52.51	$52.51	$8.82	250
2016-04-15	$52.51	$52.51	$52.51	$52.51	$8.82	195
2016-04-14	$52.51	$52.51	$52.51	$52.51	$8.82	2,525
2016-04-13	$51.37	$51.37	$51.32	$51.32	$8.62	1,485
2016-04-12	$45.01	$45.01	$45.01	$45.01	$7.56	360
2016-04-11	$45.01	$45.01	$45.01	$45.01	$7.56	150
2016-04-08	$45.01	$45.01	$45.01	$45.01	$7.56	0
2016-04-07	$45.01	$45.01	$45.01	$45.01	$7.56	645
2016-04-06	$45.39	$46.09	$45.39	$46.09	$7.74	2,365
2016-04-05	$47.69	$47.69	$47.69	$47.69	$8.01	175
2016-04-04	$47.69	$47.69	$47.69	$47.69	$8.01	15
2016-04-01	$47.69	$47.69	$47.69	$47.69	$8.01	110
2016-03-31	$47.69	$47.69	$47.69	$47.69	$8.01	40
2016-03-30	$47.69	$47.69	$47.69	$47.69	$8.01	485
2016-03-29	$47.69	$47.69	$47.69	$47.69	$8.01	1,715
2016-03-28	$45.42	$45.42	$45.42	$45.42	$7.63	595
2016-03-24	$48.45	$48.45	$48.45	$48.45	$8.14	355
2016-03-23	$48.45	$48.45	$48.45	$48.45	$8.14	140
2016-03-22	$48.45	$48.45	$48.45	$48.45	$8.14	10
2016-03-21	$48.45	$48.45	$48.45	$48.45	$8.14	810
2016-03-18	$46.93	$46.93	$46.93	$46.93	$7.88	1,390
2016-03-17	$44.82	$44.82	$44.82	$44.82	$7.53	690
2016-03-16	$44.82	$44.82	$44.82	$44.82	$7.53	610
2016-03-15	$44.82	$44.82	$44.82	$44.82	$7.53	80
2016-03-14	$44.82	$44.82	$44.82	$44.82	$7.53	150
2016-03-11	$44.97	$44.97	$44.82	$44.82	$7.53	1,655
2016-03-10	$42.78	$42.78	$42.66	$42.66	$7.16	7,160
2016-03-09	$47.95	$47.95	$47.95	$47.95	$8.05	225
2016-03-08	$47.95	$47.95	$47.95	$47.95	$8.05	135
2016-03-07	$47.96	$48.10	$47.95	$47.95	$8.05	7,460
2016-03-04	$45.95	$45.95	$45.95	$45.95	$7.72	640
2016-03-03	$43.65	$43.65	$43.65	$43.65	$7.33	455
2016-03-02	$43.65	$43.65	$43.65	$43.65	$7.33	1,410
2016-03-01	$41.05	$41.05	$41.05	$41.05	$6.89	540
2016-02-29	$41.05	$41.05	$41.05	$41.05	$6.89	245
2016-02-26	$40.94	$41.05	$40.94	$41.05	$6.89	2,765
2016-02-25	$41.83	$41.83	$41.83	$41.83	$7.02	280
2016-02-24	$41.39	$41.83	$41.39	$41.83	$7.02	3,530
2016-02-23	$43.53	$43.53	$43.53	$43.53	$7.31	1,350
2016-02-22	$43.23	$43.34	$43.23	$43.34	$7.28	10,640
2016-02-19	$43.12	$43.12	$43.12	$43.12	$7.24	1,060
2016-02-18	$43.12	$43.12	$43.12	$43.12	$7.24	1,085
2016-02-17	$42.01	$42.01	$42.01	$42.01	$7.05	445
2016-02-16	$42.03	$42.03	$42.01	$42.01	$7.05	1,500
2016-02-12	$39.47	$39.55	$39.37	$39.55	$6.64	4,225
2016-02-11	$37.66	$37.66	$37.66	$37.66	$6.32	2,295
2016-02-10	$39.97	$39.97	$39.97	$39.97	$6.71	1,820
2016-02-09	$43.87	$43.87	$43.87	$43.87	$7.37	265
2016-02-08	$43.87	$43.87	$43.87	$43.87	$7.37	120
2016-02-05	$43.87	$43.87	$43.87	$43.87	$7.37	135
2016-02-04	$43.87	$43.87	$43.87	$43.87	$7.37	555
2016-02-03	$43.87	$43.87	$43.87	$43.87	$7.37	810
2016-02-02	$44.61	$44.61	$43.87	$43.87	$7.37	5,705
2016-02-01	$43.37	$43.37	$43.37	$43.37	$7.28	3,430
2016-01-29	$48.25	$48.42	$48.25	$48.42	$8.13	38,045
2016-01-28	$48.30	$48.30	$48.30	$48.30	$8.11	600
2016-01-27	$49.99	$49.99	$49.99	$49.99	$8.40	410
2016-01-26	$49.99	$49.99	$49.99	$49.99	$8.40	540
2016-01-25	$49.68	$49.68	$49.68	$49.68	$8.34	105
2016-01-22	$50.15	$50.15	$49.68	$49.68	$8.34	2,730
2016-01-21	$48.14	$48.14	$48.14	$48.14	$8.08	1,240
2016-01-20	$49.65	$49.65	$48.14	$48.14	$8.08	1,725
2016-01-19	$51.40	$51.40	$51.40	$51.40	$8.63	2,620
2016-01-15	$50.05	$50.05	$50.05	$50.05	$8.40	835
2016-01-14	$52.64	$52.64	$52.64	$52.64	$8.84	905
2016-01-13	$52.64	$52.64	$52.64	$52.64	$8.84	1,390
2016-01-12	$53.51	$53.51	$53.51	$53.51	$8.99	445
2016-01-11	$53.85	$53.85	$53.51	$53.51	$8.99	1,830
2016-01-08	$59.10	$59.10	$59.10	$59.10	$9.92	285
2016-01-07	$59.10	$59.10	$59.10	$59.10	$9.92	50
2016-01-06	$59.10	$59.10	$59.10	$59.10	$9.92	0
2016-01-05	$59.10	$59.10	$59.10	$59.10	$9.92	115
2016-01-04	$58.88	$59.10	$58.88	$59.10	$9.92	1,345
2015-12-31	$63.60	$63.60	$63.60	$63.60	$10.68	1,565
2015-12-30	$63.33	$63.33	$63.33	$63.33	$10.63	920
2015-12-29	$63.37	$63.37	$63.37	$63.37	$10.64	1,180
2015-12-28	$64.60	$64.60	$64.60	$64.60	$10.85	290
2015-12-24	$64.60	$64.60	$64.60	$64.60	$10.85	220
2015-12-23	$64.44	$64.60	$64.19	$64.60	$10.85	1,735
2015-12-22	$65.89	$65.89	$65.89	$65.89	$11.06	70
2015-12-21	$65.89	$65.89	$65.89	$65.89	$11.06	365
2015-12-18	$65.85	$65.89	$65.85	$65.89	$11.06	4,430
2015-12-17	$68.11	$68.11	$68.11	$68.11	$11.44	4,580
2015-12-16	$67.63	$69.53	$67.63	$69.53	$11.68	1,940
2015-12-15	$67.60	$67.60	$67.07	$67.07	$11.26	5,495
2015-12-14	$65.73	$66.35	$65.48	$66.35	$11.14	31,180
2015-12-11	$65.44	$65.99	$65.38	$65.48	$11.00	19,135
2015-12-10	$67.62	$67.62	$67.62	$67.62	$11.36	0
2015-12-09	$67.62	$67.62	$67.62	$67.62	$11.36	0
2015-12-08	$67.62	$67.62	$67.62	$67.62	$11.36	1,000
2015-12-07	$66.17	$66.17	$66.17	$66.17	$11.11	0
2015-12-04	$66.17	$66.17	$66.17	$66.17	$11.11	2,630
2015-12-03	$63.59	$63.59	$63.59	$63.59	$10.68	0
2015-12-02	$63.59	$63.59	$63.59	$63.59	$10.68	0
2015-12-01	$63.59	$63.59	$63.59	$63.59	$10.68	0
2015-11-30	$63.59	$63.59	$63.59	$63.59	$10.68	1,500
2015-11-27	$68.04	$68.04	$68.04	$68.04	$11.43	0
2015-11-25	$68.04	$68.04	$68.04	$68.04	$11.43	0
2015-11-24	$68.04	$68.04	$68.04	$68.04	$11.43	2,980
2015-11-23	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-20	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-19	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-18	$69.99	$69.99	$69.99	$69.99	$11.75	500
2015-11-17	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-16	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-13	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-12	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-11	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-10	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-09	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-06	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-05	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-04	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-03	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-11-02	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-10-30	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-10-29	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-10-28	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-10-27	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-10-26	$69.99	$69.99	$69.99	$69.99	$11.75	0
2015-10-23	$69.99	$69.99	$69.99	$69.99	$11.75	500
2015-10-22	$64.00	$64.00	$64.00	$64.00	$10.75	135
2015-10-21	$63.51	$64.00	$63.51	$64.00	$10.75	1,000
2015-10-20	$68.38	$68.38	$68.20	$68.20	$11.45	0
2015-10-19	$68.38	$68.38	$68.20	$68.20	$11.45	0
2015-10-16	$68.38	$68.38	$68.20	$68.20	$11.45	1,000
2015-10-15	$67.13	$67.13	$67.13	$67.13	$11.27	0
2015-10-14	$67.12	$67.13	$67.12	$67.13	$11.27	1,500
2015-10-13	$70.19	$70.19	$70.19	$70.19	$11.79	0
2015-10-12	$70.19	$70.19	$70.19	$70.19	$11.79	500
2015-10-09	$69.58	$69.58	$69.58	$69.58	$11.68	3,190
2015-10-08	$61.18	$61.18	$61.11	$61.11	$10.26	0
2015-10-07	$61.18	$61.18	$61.11	$61.11	$10.26	0
2015-10-06	$61.18	$61.18	$61.11	$61.11	$10.15	1,000
2015-10-05	$60.50	$60.50	$60.50	$60.50	$10.05	165
2015-10-02	$60.50	$60.50	$60.50	$60.50	$10.05	6,365
2015-10-01	$59.03	$59.03	$59.03	$59.03	$9.81	0
2015-09-30	$59.05	$59.05	$59.03	$59.03	$9.81	1,055
2015-09-29	$56.61	$56.61	$56.61	$56.61	$9.40	5,185
2015-09-28	$58.37	$58.37	$58.37	$58.37	$9.70	0
2015-09-25	$58.44	$58.44	$58.37	$58.37	$9.70	2,810
2015-09-24	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-23	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-22	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-21	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-18	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-17	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-16	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-15	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-14	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-11	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-10	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-09	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-08	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-04	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-03	$59.83	$59.83	$59.83	$59.83	$9.94	0
2015-09-02	$59.83	$59.83	$59.83	$59.83	$9.94	10
2015-09-01	$59.83	$59.83	$59.83	$59.83	$9.94	0

Brilliance China Automotive Holdings Ltd (BCAUY) Exchange: PINK

$4.60 ($0.10) 2.22%

Brilliance China Automotive Holdings Ltd - Daily Information

Invest in Brilliance China Automotive Holdings Ltd (BCAUY)

Get up to $250 in Bitcoin for funding an account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Key People Brilliance China Automotive Holdings Ltd

Historical Stock Data for Brilliance China Automotive Holdings Ltd (BCAUY)